Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 1 |
20 May 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
17 May 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
17 May 2024 | 3.5 Dividend | |||||
16 May 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 95.45 | - |
15 May 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 95.74 | - |
14 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 95.79 | - |
13 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 94.97 | - |
10 May 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 95.74 | - |
09 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 95.21 | - |
08 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.91 | - |
07 May 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.82 | - |
06 May 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.82 | - |
03 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 94.97 | - |
02 May 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 93.47 | - |
30 Apr 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 93.86 | - |
29 Apr 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 93.13 | - |
26 Apr 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 92.07 | - |
25 Apr 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 91.88 | - |
24 Apr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 93.33 | - |
23 Apr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 94.68 | - |
22 Apr 2024 | 96.35 | 97.55 | 96.35 | 97.55 | 94.10 | 1 |
19 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.99 | - |
18 Apr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 93.42 | - |
17 Apr 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 92.22 | - |
16 Apr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 93.33 | - |
15 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 94.20 | - |
12 Apr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.15 | - |
11 Apr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.15 | - |
10 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.76 | - |
09 Apr 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 95.26 | - |
08 Apr 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 95.84 | - |
05 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 97.62 | - |
04 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 97.62 | - |
03 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.73 | - |
02 Apr 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 94.20 | - |
28 Mar 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 94.21 | - |
27 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 92.04 | - |
26 Mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 91.31 | - |
25 Mar 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 91.31 | - |
22 Mar 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 90.95 | - |
21 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 90.77 | - |
20 Mar 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 88.73 | - |
19 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 88.44 | - |
18 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 88.55 | - |
15 Mar 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 87.99 | - |
14 Mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 89.85 | - |
13 Mar 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 89.63 | - |
12 Mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 88.40 | - |
11 Mar 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 88.78 | - |
08 Mar 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 88.78 | - |
07 Mar 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 87.01 | - |
06 Mar 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 88.34 | - |
05 Mar 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 87.67 | - |
04 Mar 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 91.29 | - |
01 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.99 | - |
29 Feb 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 95.23 | - |
28 Feb 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 96.06 | - |
27 Feb 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 96.15 | - |
26 Feb 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 96.80 | - |
23 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.53 | - |
22 Feb 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 93.92 | - |
21 Feb 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 93.41 | - |
20 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.76 | - |
19 Feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 94.77 | - |
16 Feb 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 94.84 | - |
15 Feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 94.01 | - |
14 Feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 94.01 | - |
13 Feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.73 | - |
12 Feb 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 94.44 | - |
09 Feb 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 94.48 | - |
08 Feb 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 94.36 | - |
07 Feb 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 95.96 | - |
06 Feb 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 95.96 | - |
05 Feb 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 96.44 | - |
02 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 97.62 | - |
01 Feb 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 97.38 | - |
31 Jan 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 98.83 | - |
30 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.87 | - |
29 Jan 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 99.31 | - |
26 Jan 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 97.09 | - |
25 Jan 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 96.51 | - |
24 Jan 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 96.25 | - |
23 Jan 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 96.25 | - |
22 Jan 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 96.51 | - |
19 Jan 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 96.13 | - |
18 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.95 | - |
17 Jan 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 93.84 | - |
16 Jan 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 95.67 | - |
15 Jan 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 94.38 | - |
12 Jan 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 94.38 | - |
11 Jan 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 95.07 | - |
10 Jan 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 95.07 | - |
09 Jan 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 97.19 | - |
08 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.95 | - |
05 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 97.04 | - |
04 Jan 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 98.15 | - |
03 Jan 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 98.83 | - |
02 Jan 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 99.89 | - |
29 Dec 2023 | 102.50 | 103.00 | 102.50 | 103.00 | 99.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |