Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
16 May 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
15 May 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
14 May 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
13 May 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | - |
10 May 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
09 May 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
08 May 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
07 May 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
06 May 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
03 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
02 May 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
01 May 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
30 Apr 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
29 Apr 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
26 Apr 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
25 Apr 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
24 Apr 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
23 Apr 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
22 Apr 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
19 Apr 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
18 Apr 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
17 Apr 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
16 Apr 2024 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | - |
15 Apr 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
12 Apr 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - |
12 Apr 2024 | 0 Dividend | |||||
12 Apr 2024 | 2.589 Capital gain | |||||
11 Apr 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 93.48 | - |
10 Apr 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 92.52 | - |
09 Apr 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 93.10 | - |
08 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 92.83 | - |
05 Apr 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 92.71 | - |
04 Apr 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 91.34 | - |
03 Apr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 92.42 | - |
02 Apr 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 91.70 | - |
01 Apr 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 91.59 | - |
28 Mar 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 90.97 | - |
27 Mar 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 91.36 | - |
26 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 91.17 | - |
25 Mar 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 91.39 | - |
22 Mar 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 91.53 | - |
21 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 91.17 | - |
20 Mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 91.33 | - |
19 Mar 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 90.03 | - |
18 Mar 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 90.06 | - |
15 Mar 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 88.25 | - |
14 Mar 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 89.30 | - |
13 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 89.35 | - |
12 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 89.21 | - |
11 Mar 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 88.43 | - |
08 Mar 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 88.85 | - |
07 Mar 2024 | 91.37 | 91.37 | 91.37 | 91.37 | 88.91 | - |
06 Mar 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 87.55 | - |
05 Mar 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 87.72 | - |
04 Mar 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 88.45 | - |
01 Mar 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 89.48 | - |
29 Feb 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 88.78 | - |
28 Feb 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 87.75 | - |
27 Feb 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 88.37 | - |
26 Feb 2024 | 89.87 | 89.87 | 89.87 | 89.87 | 87.45 | - |
23 Feb 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 88.35 | - |
22 Feb 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 88.48 | - |
21 Feb 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 86.97 | - |
20 Feb 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 87.31 | - |
16 Feb 2024 | 90.15 | 90.15 | 90.15 | 90.15 | 87.72 | - |
15 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 89.41 | - |
14 Feb 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 88.67 | - |
13 Feb 2024 | 89.47 | 89.47 | 89.47 | 89.47 | 87.06 | - |
12 Feb 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 88.61 | - |
09 Feb 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 88.42 | - |
08 Feb 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 88.12 | - |
07 Feb 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 87.81 | - |
06 Feb 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 87.78 | - |
05 Feb 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 87.76 | - |
02 Feb 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 89.07 | - |
01 Feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 85.27 | - |
31 Jan 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 84.24 | - |
30 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 86.69 | - |
29 Jan 2024 | 89.83 | 89.83 | 89.83 | 89.83 | 87.41 | - |
26 Jan 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 86.35 | - |
25 Jan 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 85.88 | - |
24 Jan 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 84.89 | - |
23 Jan 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 84.49 | - |
22 Jan 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 83.62 | - |
19 Jan 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 83.41 | - |
18 Jan 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 82.21 | - |
17 Jan 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 81.06 | - |
16 Jan 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 81.70 | - |
12 Jan 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 82.27 | - |
11 Jan 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 82.14 | - |
10 Jan 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 82.33 | - |
09 Jan 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 81.42 | - |
08 Jan 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 81.60 | - |
05 Jan 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 80.02 | - |
04 Jan 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 79.67 | - |
03 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.08 | - |
02 Jan 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 80.53 | - |
29 Dec 2023 | 83.91 | 83.91 | 83.91 | 83.91 | 81.65 | - |
28 Dec 2023 | 84.51 | 84.51 | 84.51 | 84.51 | 82.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |