Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 109.04 | 109.04 | 107.30 | 108.94 | 108.94 | 190 |
14 May 2024 | 108.42 | 108.42 | 107.82 | 108.14 | 108.14 | - |
14 May 2024 | 0.95 Dividend | |||||
13 May 2024 | 108.80 | 109.66 | 108.64 | 108.64 | 107.69 | 20 |
10 May 2024 | 110.42 | 110.42 | 109.16 | 109.16 | 108.21 | - |
09 May 2024 | 108.04 | 109.18 | 108.04 | 109.18 | 108.23 | - |
08 May 2024 | 107.90 | 108.54 | 107.50 | 107.94 | 107.00 | - |
07 May 2024 | 108.56 | 108.74 | 107.88 | 108.64 | 107.69 | - |
06 May 2024 | 107.58 | 109.12 | 107.58 | 108.84 | 107.89 | - |
03 May 2024 | 108.22 | 108.30 | 106.50 | 107.38 | 106.44 | - |
02 May 2024 | 108.46 | 109.20 | 108.40 | 108.64 | 107.69 | 62 |
30 Apr 2024 | 111.16 | 111.72 | 111.16 | 111.24 | 110.27 | 13 |
29 Apr 2024 | 109.22 | 111.86 | 109.22 | 111.30 | 110.33 | - |
26 Apr 2024 | 112.84 | 112.84 | 109.06 | 110.16 | 109.20 | - |
25 Apr 2024 | 112.56 | 112.78 | 112.10 | 112.38 | 111.40 | 5 |
24 Apr 2024 | 113.04 | 113.04 | 112.72 | 112.88 | 111.89 | - |
23 Apr 2024 | 113.16 | 113.16 | 112.20 | 112.74 | 111.75 | - |
22 Apr 2024 | 111.60 | 113.52 | 111.60 | 113.52 | 112.53 | - |
19 Apr 2024 | 111.90 | 113.12 | 111.36 | 112.66 | 111.67 | - |
18 Apr 2024 | 111.14 | 111.60 | 110.34 | 111.10 | 110.13 | 50 |
17 Apr 2024 | 111.10 | 111.94 | 110.90 | 110.90 | 109.93 | - |
16 Apr 2024 | 112.98 | 112.98 | 111.12 | 111.50 | 110.52 | - |
15 Apr 2024 | 113.10 | 113.44 | 112.46 | 112.46 | 111.48 | - |
12 Apr 2024 | 113.46 | 116.12 | 113.46 | 113.50 | 112.51 | 40 |
11 Apr 2024 | 113.50 | 114.18 | 112.78 | 113.26 | 112.27 | - |
10 Apr 2024 | 111.56 | 113.38 | 111.56 | 112.78 | 111.79 | - |
09 Apr 2024 | 110.80 | 111.20 | 110.80 | 111.20 | 110.23 | - |
08 Apr 2024 | 111.48 | 111.62 | 110.80 | 111.62 | 110.64 | - |
05 Apr 2024 | 110.66 | 112.12 | 110.66 | 112.12 | 111.14 | - |
04 Apr 2024 | 109.56 | 109.94 | 109.32 | 109.94 | 108.98 | 15 |
03 Apr 2024 | 110.74 | 110.86 | 110.06 | 110.06 | 109.10 | - |
02 Apr 2024 | 108.08 | 110.10 | 108.08 | 110.08 | 109.12 | 4 |
28 Mar 2024 | 106.12 | 107.56 | 106.12 | 107.56 | 106.62 | 1 |
27 Mar 2024 | 104.78 | 105.80 | 104.72 | 105.80 | 104.87 | - |
26 Mar 2024 | 105.32 | 105.76 | 104.72 | 105.56 | 104.64 | - |
25 Mar 2024 | 105.14 | 106.02 | 104.86 | 105.76 | 104.84 | 101 |
22 Mar 2024 | 104.32 | 104.90 | 104.32 | 104.88 | 103.96 | - |
21 Mar 2024 | 103.52 | 104.50 | 103.48 | 104.50 | 103.59 | - |
20 Mar 2024 | 103.72 | 104.04 | 103.48 | 103.48 | 102.58 | - |
19 Mar 2024 | 102.90 | 104.22 | 102.90 | 103.90 | 102.99 | - |
18 Mar 2024 | 102.44 | 103.28 | 102.24 | 103.28 | 102.38 | - |
15 Mar 2024 | 102.46 | 102.58 | 101.88 | 101.88 | 100.99 | - |
14 Mar 2024 | 99.50 | 101.82 | 99.50 | 101.82 | 100.93 | 3,117 |
13 Mar 2024 | 99.00 | 100.44 | 99.00 | 100.44 | 99.56 | - |
12 Mar 2024 | 99.43 | 99.73 | 99.12 | 99.12 | 98.25 | 50 |
11 Mar 2024 | 98.58 | 99.07 | 98.58 | 99.07 | 98.20 | - |
08 Mar 2024 | 98.28 | 98.65 | 97.86 | 98.65 | 97.79 | - |
07 Mar 2024 | 97.71 | 98.59 | 97.68 | 98.06 | 97.20 | 1 |
06 Mar 2024 | 97.28 | 98.18 | 97.28 | 98.18 | 97.32 | - |
05 Mar 2024 | 95.99 | 97.75 | 95.88 | 97.75 | 96.90 | - |
04 Mar 2024 | 98.00 | 98.00 | 96.15 | 96.15 | 95.31 | - |
01 Mar 2024 | 96.76 | 97.73 | 96.72 | 97.60 | 96.75 | 72 |
29 Feb 2024 | 95.98 | 96.61 | 95.98 | 96.61 | 95.77 | - |
28 Feb 2024 | 95.77 | 97.05 | 95.77 | 96.16 | 95.32 | - |
27 Feb 2024 | 95.68 | 96.31 | 95.68 | 96.22 | 95.38 | - |
26 Feb 2024 | 95.50 | 96.30 | 95.45 | 96.30 | 95.46 | 55 |
23 Feb 2024 | 96.20 | 96.60 | 95.47 | 95.75 | 94.91 | - |
22 Feb 2024 | 96.31 | 96.98 | 96.31 | 96.98 | 96.13 | - |
21 Feb 2024 | 94.87 | 96.99 | 94.85 | 96.99 | 96.14 | - |
20 Feb 2024 | 95.99 | 96.18 | 95.40 | 95.40 | 94.57 | - |
19 Feb 2024 | 95.91 | 96.60 | 95.91 | 96.60 | 95.76 | - |
16 Feb 2024 | 96.00 | 96.72 | 95.88 | 96.72 | 95.87 | 100 |
15 Feb 2024 | 93.44 | 95.89 | 93.44 | 95.89 | 95.05 | - |
14 Feb 2024 | 94.32 | 95.06 | 93.75 | 93.75 | 92.93 | - |
13 Feb 2024 | 94.91 | 95.81 | 94.22 | 95.00 | 94.17 | 30 |
13 Feb 2024 | 0.95 Dividend | |||||
12 Feb 2024 | 94.50 | 95.46 | 93.47 | 95.45 | 93.67 | 30 |
09 Feb 2024 | 96.01 | 96.57 | 94.63 | 94.63 | 92.87 | 137 |
08 Feb 2024 | 94.52 | 95.88 | 94.39 | 95.68 | 93.90 | - |
07 Feb 2024 | 94.69 | 95.25 | 94.20 | 94.48 | 92.72 | - |
06 Feb 2024 | 94.30 | 95.27 | 94.30 | 95.27 | 93.50 | - |
05 Feb 2024 | 94.59 | 95.04 | 93.71 | 95.04 | 93.27 | 6 |
02 Feb 2024 | 94.25 | 95.61 | 94.25 | 95.29 | 93.52 | - |
01 Feb 2024 | 95.22 | 95.50 | 94.62 | 94.62 | 92.86 | - |
31 Jan 2024 | 96.39 | 96.39 | 95.51 | 95.51 | 93.73 | - |
30 Jan 2024 | 95.14 | 96.32 | 94.69 | 96.32 | 94.53 | 7 |
29 Jan 2024 | 95.00 | 95.00 | 94.60 | 94.65 | 92.89 | - |
26 Jan 2024 | 93.31 | 94.06 | 93.31 | 93.68 | 91.94 | - |
25 Jan 2024 | 91.19 | 92.84 | 91.19 | 92.84 | 91.11 | - |
24 Jan 2024 | 90.00 | 90.54 | 89.98 | 90.54 | 88.86 | - |
23 Jan 2024 | 88.66 | 90.59 | 88.66 | 90.19 | 88.51 | - |
22 Jan 2024 | 88.00 | 88.91 | 88.00 | 88.91 | 87.26 | 14 |
19 Jan 2024 | 88.61 | 89.00 | 88.61 | 88.79 | 87.14 | - |
18 Jan 2024 | 89.24 | 89.24 | 88.62 | 88.97 | 87.31 | 20 |
17 Jan 2024 | 89.73 | 89.73 | 89.06 | 89.06 | 87.40 | - |
16 Jan 2024 | 91.36 | 91.85 | 90.13 | 90.13 | 88.45 | - |
15 Jan 2024 | 90.86 | 91.32 | 90.86 | 90.97 | 89.28 | - |
12 Jan 2024 | 90.39 | 91.45 | 90.39 | 90.83 | 89.14 | - |
11 Jan 2024 | 90.32 | 90.56 | 89.99 | 89.99 | 88.32 | - |
10 Jan 2024 | 91.23 | 91.25 | 89.57 | 89.57 | 87.90 | - |
09 Jan 2024 | 91.72 | 92.73 | 91.09 | 91.09 | 89.39 | - |
08 Jan 2024 | 92.99 | 93.29 | 90.35 | 91.16 | 89.46 | - |
05 Jan 2024 | 93.56 | 93.99 | 93.39 | 93.59 | 91.85 | - |
04 Jan 2024 | 94.99 | 95.42 | 93.87 | 93.87 | 92.12 | 24 |
03 Jan 2024 | 93.14 | 94.35 | 92.84 | 94.35 | 92.59 | - |
02 Jan 2024 | 90.82 | 93.68 | 90.82 | 93.68 | 91.94 | - |
29 Dec 2023 | 90.40 | 90.74 | 90.40 | 90.65 | 88.96 | - |
28 Dec 2023 | 91.56 | 91.56 | 90.96 | 91.08 | 89.38 | - |
27 Dec 2023 | 92.20 | 92.70 | 91.74 | 91.74 | 90.03 | - |
22 Dec 2023 | 92.49 | 93.13 | 92.30 | 93.03 | 91.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |