Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
02 May 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
01 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
30 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
29 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
26 Apr 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
25 Apr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
24 Apr 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
23 Apr 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
22 Apr 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
19 Apr 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
18 Apr 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
17 Apr 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
16 Apr 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
15 Apr 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
12 Apr 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
11 Apr 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
10 Apr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
09 Apr 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
08 Apr 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
05 Apr 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
04 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
03 Apr 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
02 Apr 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
01 Apr 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
28 Mar 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
27 Mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
26 Mar 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
25 Mar 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
22 Mar 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
21 Mar 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
20 Mar 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
19 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
18 Mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
15 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
14 Mar 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
13 Mar 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
12 Mar 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
11 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
08 Mar 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
07 Mar 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
06 Mar 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
05 Mar 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
04 Mar 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
01 Mar 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
29 Feb 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
28 Feb 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
27 Feb 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
26 Feb 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
23 Feb 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
22 Feb 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
21 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
20 Feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
16 Feb 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
15 Feb 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
14 Feb 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
13 Feb 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
12 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
09 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
08 Feb 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
07 Feb 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
06 Feb 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
05 Feb 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
02 Feb 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
01 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
31 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
30 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
29 Jan 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
26 Jan 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
25 Jan 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
24 Jan 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
23 Jan 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
22 Jan 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
19 Jan 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
18 Jan 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
17 Jan 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
16 Jan 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
12 Jan 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
11 Jan 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
10 Jan 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | - |
09 Jan 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
08 Jan 2024 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
05 Jan 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
04 Jan 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
03 Jan 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
02 Jan 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
29 Dec 2023 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
28 Dec 2023 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
27 Dec 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
26 Dec 2023 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
22 Dec 2023 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
21 Dec 2023 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
20 Dec 2023 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
20 Dec 2023 | 0.516 Dividend | |||||
19 Dec 2023 | 102.57 | 102.57 | 102.57 | 102.57 | 102.05 | - |
18 Dec 2023 | 101.03 | 101.03 | 101.03 | 101.03 | 100.52 | - |
15 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.49 | - |
14 Dec 2023 | 101.82 | 101.82 | 101.82 | 101.82 | 101.31 | - |
13 Dec 2023 | 99.28 | 99.28 | 99.28 | 99.28 | 98.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |