Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 100 |
02 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
01 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
30 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
29 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
26 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
25 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
24 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 900 |
23 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
22 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
19 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
18 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
17 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
16 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
15 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
12 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
11 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
10 Apr 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 1,200 |
09 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
08 Apr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
05 Apr 2024 | 97.99 | 99.98 | 97.60 | 99.98 | 99.98 | 11,100 |
04 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 11,100 |
04 Apr 2024 | 1.04 Dividend | |||||
03 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
02 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
01 Apr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
28 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
27 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
26 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
25 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
22 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
21 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
20 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | - |
19 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.37 | 9,400 |
18 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
15 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
14 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
13 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | - |
12 Mar 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.29 | 200 |
11 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
08 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
07 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
06 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
05 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
04 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
01 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
29 Feb 2024 | 105.73 | 105.73 | 105.00 | 105.00 | 103.94 | 4,900 |
28 Feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 108.31 | 8,600 |
27 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | - |
26 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | 500 |
23 Feb 2024 | 107.75 | 108.51 | 107.75 | 108.00 | 106.91 | 2,500 |
22 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
21 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | - |
20 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.25 | 1,100 |
16 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 900 |
15 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
14 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
13 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
12 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
09 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
08 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
07 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | - |
06 Feb 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.41 | 1,100 |
05 Feb 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | - |
02 Feb 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.52 | 500 |
01 Feb 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
31 Jan 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | - |
30 Jan 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.29 | 700 |
29 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
26 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
25 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.04 | - |
24 Jan 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 94.04 | 1,300 |
23 Jan 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.15 | - |
22 Jan 2024 | 93.70 | 96.12 | 93.35 | 96.12 | 95.15 | 6,100 |
19 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
18 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
17 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
16 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
12 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
11 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
10 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
09 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | - |
08 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.36 | 1,900 |
05 Jan 2024 | 89.40 | 89.40 | 89.15 | 89.15 | 88.25 | 1,800 |
04 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.93 | 12,500 |
03 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.93 | 1,000 |
02 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.00 | 4,500 |
29 Dec 2023 | 89.90 | 89.90 | 89.90 | 89.90 | 89.00 | 2,200 |
28 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
27 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
26 Dec 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 88.90 | - |
22 Dec 2023 | 90.00 | 90.00 | 89.50 | 89.80 | 88.90 | 5,100 |
21 Dec 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 88.30 | 1,500 |
20 Dec 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.50 | - |
19 Dec 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.50 | 3,100 |
18 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | - |
15 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | - |
14 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.09 | 15,600 |
13 Dec 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 87.74 | - |
12 Dec 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 87.74 | 26,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |