Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
09 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
08 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
07 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 132 |
06 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
03 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
02 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
30 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
29 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
26 Apr 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 70 |
25 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
24 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
23 Apr 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1 |
22 Apr 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 186 |
19 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
18 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
17 Apr 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 15 |
16 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
15 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
12 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
11 Apr 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 77 |
10 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
09 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
08 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
05 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
04 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
03 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
02 Apr 2024 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 73 |
28 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
27 Mar 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 23 |
26 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
25 Mar 2024 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 190 |
22 Mar 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 140 |
21 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
20 Mar 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 20 |
19 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
18 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
15 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
14 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
13 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
12 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 14 |
11 Mar 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 100 |
08 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
07 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
06 Mar 2024 | 99.50 | 101.00 | 99.50 | 100.00 | 100.00 | 203 |
05 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 20 |
04 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
01 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
29 Feb 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 120 |
28 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 101.00 | 109.00 | 101.00 | 105.00 | 104.72 | 515 |
26 Feb 2024 | 98.00 | 102.00 | 98.00 | 102.00 | 101.73 | 1,699 |
23 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.25 | - |
22 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.75 | - |
21 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.75 | - |
20 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.75 | - |
19 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.75 | - |
16 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.25 | - |
15 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.75 | - |
14 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.76 | - |
13 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.75 | - |
12 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.76 | 160 |
09 Feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.26 | - |
08 Feb 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.26 | - |
07 Feb 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.26 | - |
06 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.76 | - |
05 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.76 | - |
02 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.76 | - |
01 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.27 | - |
31 Jan 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.27 | 90 |
30 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.77 | - |
29 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.77 | - |
26 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.28 | - |
25 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.78 | - |
24 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.28 | - |
23 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.78 | - |
22 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.78 | - |
19 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.78 | - |
18 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.28 | - |
17 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.28 | - |
16 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.28 | - |
15 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.78 | - |
12 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.78 | - |
11 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.29 | - |
10 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.29 | - |
09 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.79 | - |
08 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.79 | - |
05 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.79 | - |
04 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.78 | - |
03 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.28 | - |
02 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.78 | - |
29 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.28 | - |
28 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.78 | - |
27 Dec 2023 | 83.50 | 84.00 | 83.50 | 84.00 | 83.78 | 50 |
22 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.78 | - |
21 Dec 2023 | 83.00 | 83.00 | 82.50 | 82.50 | 82.28 | 60 |
20 Dec 2023 | 83.50 | 84.50 | 83.50 | 84.50 | 84.27 | 12 |
19 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.78 | - |
18 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |