Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | - |
07 May 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
06 May 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
03 May 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
29 Apr 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
26 Apr 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
25 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
24 Apr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
23 Apr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
22 Apr 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
19 Apr 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
19 Apr 2024 | 3.37 Dividend | |||||
18 Apr 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 92.90 | - |
17 Apr 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 92.57 | - |
16 Apr 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 92.57 | - |
15 Apr 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 93.66 | - |
12 Apr 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 93.66 | - |
11 Apr 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 93.66 | - |
10 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.80 | - |
09 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.80 | - |
08 Apr 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 93.84 | - |
05 Apr 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 93.55 | - |
04 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 94.22 | - |
03 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 94.05 | - |
02 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 94.05 | - |
28 Mar 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 94.41 | - |
27 Mar 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 94.41 | - |
26 Mar 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 93.86 | - |
25 Mar 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 93.36 | - |
22 Mar 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 93.24 | - |
21 Mar 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 93.02 | - |
20 Mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 92.33 | - |
19 Mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 92.33 | - |
18 Mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 92.33 | - |
15 Mar 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 92.49 | - |
14 Mar 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 92.49 | - |
13 Mar 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 92.49 | - |
12 Mar 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 92.43 | - |
11 Mar 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 91.96 | - |
08 Mar 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 92.07 | - |
07 Mar 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 92.07 | - |
06 Mar 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 91.94 | - |
05 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 91.86 | - |
04 Mar 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 91.62 | - |
01 Mar 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 91.71 | - |
29 Feb 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 91.71 | - |
28 Feb 2024 | 95.04 | 95.04 | 95.04 | 95.04 | 91.71 | - |
27 Feb 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 91.94 | - |
26 Feb 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 91.84 | - |
23 Feb 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 92.19 | - |
22 Feb 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 91.85 | - |
21 Feb 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 91.45 | - |
20 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 91.36 | - |
19 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 91.36 | - |
16 Feb 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 91.36 | - |
15 Feb 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 90.96 | - |
14 Feb 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 90.30 | - |
13 Feb 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 90.11 | - |
12 Feb 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 90.36 | - |
09 Feb 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 90.11 | - |
08 Feb 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 90.30 | - |
07 Feb 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 90.30 | - |
06 Feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 90.92 | - |
05 Feb 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 90.88 | - |
02 Feb 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 91.40 | - |
01 Feb 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 91.46 | - |
31 Jan 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 92.40 | - |
30 Jan 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 92.40 | - |
29 Jan 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 92.49 | - |
26 Jan 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 92.49 | - |
25 Jan 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 91.68 | - |
24 Jan 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 91.62 | - |
23 Jan 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 91.22 | - |
22 Jan 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 91.22 | - |
19 Jan 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 90.46 | - |
18 Jan 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 90.46 | - |
17 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 90.43 | - |
16 Jan 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 91.50 | - |
15 Jan 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 91.83 | - |
12 Jan 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 91.83 | - |
11 Jan 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 91.31 | - |
10 Jan 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 92.09 | - |
09 Jan 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 92.52 | - |
08 Jan 2024 | 95.93 | 95.93 | 95.93 | 95.93 | 92.57 | - |
05 Jan 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 92.56 | - |
04 Jan 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 92.56 | - |
03 Jan 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 92.00 | - |
29 Dec 2023 | 95.34 | 95.34 | 95.34 | 95.34 | 92.00 | - |
28 Dec 2023 | 95.34 | 95.34 | 95.34 | 95.34 | 92.00 | - |
27 Dec 2023 | 95.34 | 95.34 | 95.34 | 95.34 | 92.00 | - |
22 Dec 2023 | 95.28 | 95.28 | 95.28 | 95.28 | 91.94 | - |
21 Dec 2023 | 95.28 | 95.28 | 95.28 | 95.28 | 91.94 | - |
20 Dec 2023 | 95.28 | 95.28 | 95.28 | 95.28 | 91.94 | - |
19 Dec 2023 | 94.95 | 94.95 | 94.95 | 94.95 | 91.63 | - |
18 Dec 2023 | 94.95 | 94.95 | 94.95 | 94.95 | 91.63 | - |
15 Dec 2023 | 95.10 | 95.10 | 95.10 | 95.10 | 91.77 | - |
14 Dec 2023 | 95.10 | 95.10 | 95.10 | 95.10 | 91.77 | - |
13 Dec 2023 | 94.27 | 94.27 | 94.27 | 94.27 | 90.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |