Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
02 May 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
30 Apr 2024 | 111.16 | 111.68 | 111.16 | 111.68 | 111.68 | 33 |
29 Apr 2024 | 109.16 | 109.90 | 109.16 | 109.90 | 109.90 | 5 |
26 Apr 2024 | 112.78 | 112.78 | 110.62 | 110.62 | 110.62 | 30 |
25 Apr 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
24 Apr 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
23 Apr 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
22 Apr 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
19 Apr 2024 | 111.90 | 112.62 | 111.90 | 112.62 | 112.62 | 49 |
18 Apr 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
17 Apr 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
16 Apr 2024 | 112.90 | 112.90 | 112.60 | 112.60 | 112.60 | 10 |
15 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
12 Apr 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
11 Apr 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
10 Apr 2024 | 111.42 | 113.48 | 111.42 | 113.48 | 113.48 | 50 |
09 Apr 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
08 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
05 Apr 2024 | 110.64 | 110.70 | 110.64 | 110.70 | 110.70 | 100 |
04 Apr 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
03 Apr 2024 | 110.72 | 110.98 | 110.70 | 110.70 | 110.70 | 140 |
02 Apr 2024 | 108.72 | 110.00 | 108.72 | 110.00 | 110.00 | 100 |
28 Mar 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
27 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
26 Mar 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
25 Mar 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
22 Mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
21 Mar 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
20 Mar 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
19 Mar 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
18 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 4 |
15 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
14 Mar 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
13 Mar 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
12 Mar 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
11 Mar 2024 | 98.58 | 99.30 | 98.58 | 99.30 | 99.30 | 55 |
08 Mar 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
07 Mar 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
06 Mar 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
05 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
04 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
01 Mar 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
29 Feb 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
28 Feb 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
27 Feb 2024 | 95.55 | 95.94 | 95.55 | 95.94 | 95.94 | 2 |
26 Feb 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 19 |
23 Feb 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
22 Feb 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
21 Feb 2024 | 94.89 | 97.05 | 94.89 | 97.05 | 97.05 | 12 |
20 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
19 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
16 Feb 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
15 Feb 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
14 Feb 2024 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | - |
13 Feb 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
13 Feb 2024 | 0.95 Dividend | |||||
12 Feb 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.23 | - |
09 Feb 2024 | 96.02 | 96.59 | 96.02 | 96.59 | 95.62 | 165 |
08 Feb 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 93.56 | - |
07 Feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.74 | - |
06 Feb 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.15 | - |
05 Feb 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 93.64 | - |
02 Feb 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.30 | - |
01 Feb 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 94.25 | - |
31 Jan 2024 | 96.17 | 96.39 | 96.17 | 96.39 | 95.42 | 30 |
30 Jan 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 94.17 | - |
29 Jan 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.73 | - |
26 Jan 2024 | 93.34 | 94.24 | 93.34 | 94.24 | 93.29 | 155 |
25 Jan 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 90.24 | - |
24 Jan 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.06 | - |
23 Jan 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.61 | - |
22 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.11 | - |
19 Jan 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 87.78 | - |
18 Jan 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 88.39 | - |
17 Jan 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 88.71 | - |
16 Jan 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 90.45 | - |
15 Jan 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 89.44 | - |
12 Jan 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 89.44 | - |
11 Jan 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 89.42 | - |
10 Jan 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 90.40 | - |
09 Jan 2024 | 91.70 | 92.87 | 91.70 | 92.87 | 91.93 | 10 |
08 Jan 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.86 | - |
05 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 92.76 | - |
04 Jan 2024 | 94.77 | 94.77 | 94.77 | 94.77 | 93.81 | - |
03 Jan 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 92.13 | - |
02 Jan 2024 | 90.83 | 91.91 | 90.83 | 91.91 | 90.98 | 137 |
29 Dec 2023 | 90.50 | 90.63 | 90.50 | 90.63 | 89.72 | 37 |
28 Dec 2023 | 91.57 | 91.57 | 91.25 | 91.25 | 90.33 | 137 |
27 Dec 2023 | 92.13 | 92.13 | 92.13 | 92.13 | 91.20 | - |
22 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 91.57 | - |
21 Dec 2023 | 92.93 | 92.93 | 92.93 | 92.93 | 91.99 | - |
20 Dec 2023 | 93.65 | 93.65 | 93.65 | 93.65 | 92.71 | - |
19 Dec 2023 | 92.61 | 92.61 | 92.61 | 92.61 | 91.68 | - |
18 Dec 2023 | 92.42 | 92.42 | 92.42 | 92.42 | 91.49 | - |
15 Dec 2023 | 92.33 | 92.33 | 92.33 | 92.33 | 91.40 | - |
14 Dec 2023 | 90.75 | 90.75 | 90.75 | 90.75 | 89.83 | - |
13 Dec 2023 | 90.30 | 90.94 | 90.30 | 90.94 | 90.02 | 10 |
12 Dec 2023 | 92.64 | 92.64 | 92.64 | 92.64 | 91.71 | - |
11 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 91.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |