Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
02 May 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
30 Apr 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
29 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
26 Apr 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
25 Apr 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
24 Apr 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
23 Apr 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
22 Apr 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
19 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
18 Apr 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
17 Apr 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
16 Apr 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
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 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
10 Apr 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
09 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
08 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
05 Apr 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
04 Apr 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
03 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
02 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
28 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
27 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
26 Mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
25 Mar 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
22 Mar 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
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 | 103.38 | 102.92 | 103.38 | 103.38 | 10 |
18 Mar 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
15 Mar 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
14 Mar 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
13 Mar 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
12 Mar 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
11 Mar 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
08 Mar 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
07 Mar 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
06 Mar 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
05 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
04 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
01 Mar 2024 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | - |
29 Feb 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | - |
28 Feb 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
27 Feb 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
26 Feb 2024 | 95.51 | 96.23 | 95.51 | 96.23 | 96.23 | 140 |
23 Feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
22 Feb 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
21 Feb 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
20 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
19 Feb 2024 | 95.91 | 95.91 | 95.91 | 95.91 | 95.91 | - |
16 Feb 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
15 Feb 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
14 Feb 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
13 Feb 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - |
13 Feb 2024 | 0.95 Dividend | |||||
12 Feb 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 93.17 | - |
09 Feb 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.05 | - |
08 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.55 | - |
07 Feb 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 94.07 | - |
06 Feb 2024 | 94.31 | 95.14 | 94.31 | 95.14 | 94.18 | 120 |
05 Feb 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 93.54 | - |
02 Feb 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 93.31 | - |
01 Feb 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
31 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.53 | - |
30 Jan 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 94.05 | - |
29 Jan 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 94.05 | - |
26 Jan 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 92.44 | - |
25 Jan 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 90.27 | - |
24 Jan 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 89.19 | - |
23 Jan 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 87.78 | - |
22 Jan 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 87.27 | - |
19 Jan 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 87.69 | - |
18 Jan 2024 | 89.31 | 89.31 | 89.31 | 89.31 | 88.41 | - |
17 Jan 2024 | 89.13 | 89.13 | 89.13 | 89.13 | 88.23 | - |
16 Jan 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 90.45 | - |
15 Jan 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.65 | - |
12 Jan 2024 | 90.32 | 90.56 | 90.32 | 90.56 | 89.65 | 4 |
11 Jan 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 89.42 | - |
10 Jan 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 90.27 | - |
09 Jan 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.07 | - |
08 Jan 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.07 | - |
05 Jan 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 92.68 | - |
04 Jan 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 93.85 | - |
03 Jan 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 92.15 | - |
02 Jan 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 89.93 | - |
29 Dec 2023 | 90.46 | 90.66 | 90.46 | 90.66 | 89.74 | - |
28 Dec 2023 | 91.58 | 91.58 | 91.58 | 91.58 | 90.66 | - |
27 Dec 2023 | 92.28 | 92.28 | 92.28 | 92.28 | 91.35 | - |
22 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 91.57 | - |
21 Dec 2023 | 92.94 | 92.94 | 92.94 | 92.94 | 92.00 | - |
20 Dec 2023 | 93.61 | 94.49 | 93.61 | 94.49 | 93.54 | 3 |
19 Dec 2023 | 93.01 | 93.01 | 93.01 | 93.01 | 92.07 | - |
18 Dec 2023 | 92.51 | 92.51 | 92.51 | 92.51 | 91.58 | - |
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 | 90.36 | 90.36 | 90.36 | 90.36 | 89.45 | - |
12 Dec 2023 | 92.63 | 92.63 | 92.63 | 92.63 | 91.70 | - |
11 Dec 2023 | 92.49 | 92.49 | 92.49 | 92.49 | 91.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |