Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 86.22 | 86.22 | 85.04 | 85.04 | 85.04 | 50 |
29 Apr 2024 | 86.48 | 86.82 | 86.44 | 86.44 | 86.44 | - |
26 Apr 2024 | 86.42 | 87.10 | 86.26 | 86.94 | 86.94 | - |
25 Apr 2024 | 86.42 | 86.58 | 86.08 | 86.58 | 86.58 | - |
24 Apr 2024 | 86.60 | 86.60 | 86.48 | 86.50 | 86.50 | - |
23 Apr 2024 | 86.26 | 87.24 | 86.02 | 86.92 | 86.92 | - |
22 Apr 2024 | 86.36 | 86.74 | 86.36 | 86.72 | 86.72 | - |
19 Apr 2024 | 84.84 | 85.48 | 84.84 | 85.48 | 85.48 | - |
18 Apr 2024 | 84.88 | 85.32 | 84.84 | 85.32 | 85.32 | - |
17 Apr 2024 | 85.42 | 85.66 | 85.24 | 85.24 | 85.24 | - |
16 Apr 2024 | 86.32 | 86.46 | 85.36 | 85.36 | 85.36 | - |
15 Apr 2024 | 86.64 | 86.70 | 86.26 | 86.26 | 86.26 | - |
12 Apr 2024 | 86.16 | 86.60 | 85.92 | 85.92 | 85.92 | - |
11 Apr 2024 | 85.86 | 86.10 | 85.66 | 86.10 | 86.10 | - |
10 Apr 2024 | 86.58 | 86.72 | 85.52 | 85.52 | 85.52 | - |
09 Apr 2024 | 86.28 | 86.30 | 85.68 | 86.12 | 86.12 | - |
08 Apr 2024 | 86.70 | 87.58 | 86.70 | 87.58 | 87.58 | - |
08 Apr 2024 | 0.83 Dividend | |||||
05 Apr 2024 | 87.68 | 87.68 | 87.56 | 87.64 | 86.81 | - |
04 Apr 2024 | 87.16 | 87.68 | 87.10 | 87.68 | 86.85 | - |
03 Apr 2024 | 87.04 | 87.22 | 86.78 | 87.22 | 86.39 | - |
02 Apr 2024 | 88.72 | 88.72 | 87.52 | 87.52 | 86.69 | - |
28 Mar 2024 | 91.50 | 91.50 | 89.00 | 89.00 | 88.16 | - |
27 Mar 2024 | 89.50 | 91.50 | 89.00 | 91.00 | 90.14 | - |
26 Mar 2024 | 90.00 | 91.00 | 89.50 | 90.50 | 89.64 | - |
25 Mar 2024 | 90.00 | 90.50 | 89.50 | 90.50 | 89.64 | - |
22 Mar 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 89.64 | - |
21 Mar 2024 | 89.00 | 90.50 | 88.50 | 90.50 | 89.64 | - |
20 Mar 2024 | 88.50 | 89.50 | 88.00 | 88.50 | 87.66 | - |
19 Mar 2024 | 87.50 | 88.00 | 87.00 | 88.00 | 87.17 | - |
18 Mar 2024 | 87.50 | 88.50 | 87.00 | 87.50 | 86.67 | - |
15 Mar 2024 | 88.00 | 89.00 | 87.50 | 88.00 | 87.17 | - |
14 Mar 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 87.17 | - |
13 Mar 2024 | 88.00 | 88.00 | 87.00 | 88.00 | 87.17 | - |
12 Mar 2024 | 88.00 | 88.50 | 87.00 | 88.00 | 87.17 | - |
11 Mar 2024 | 89.50 | 89.50 | 87.00 | 87.00 | 86.18 | - |
08 Mar 2024 | 90.50 | 91.00 | 90.50 | 90.50 | 89.64 | - |
07 Mar 2024 | 89.50 | 90.50 | 89.50 | 89.50 | 88.65 | - |
06 Mar 2024 | 90.50 | 91.00 | 90.00 | 90.00 | 89.15 | - |
05 Mar 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 91.13 | - |
04 Mar 2024 | 91.50 | 94.00 | 91.00 | 94.00 | 93.11 | - |
01 Mar 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.13 | - |
29 Feb 2024 | 92.00 | 92.00 | 91.50 | 92.00 | 91.13 | - |
28 Feb 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.13 | - |
27 Feb 2024 | 91.50 | 92.50 | 91.50 | 91.50 | 90.63 | - |
26 Feb 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 90.14 | - |
23 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.62 | - |
22 Feb 2024 | 91.50 | 92.50 | 91.50 | 92.00 | 91.13 | - |
21 Feb 2024 | 90.50 | 91.00 | 90.00 | 91.00 | 90.14 | - |
20 Feb 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 89.15 | - |
19 Feb 2024 | 91.00 | 92.00 | 91.00 | 91.00 | 90.14 | - |
16 Feb 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.13 | - |
15 Feb 2024 | 91.00 | 91.50 | 91.00 | 91.00 | 90.14 | - |
14 Feb 2024 | 89.50 | 91.00 | 89.50 | 90.50 | 89.64 | - |
13 Feb 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 88.16 | - |
12 Feb 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 90.14 | - |
09 Feb 2024 | 90.50 | 90.50 | 90.00 | 90.50 | 89.64 | - |
08 Feb 2024 | 90.00 | 91.00 | 90.00 | 90.00 | 89.15 | - |
07 Feb 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 90.14 | - |
06 Feb 2024 | 91.00 | 91.50 | 90.50 | 90.50 | 89.64 | - |
05 Feb 2024 | 92.50 | 92.50 | 91.50 | 91.50 | 90.63 | - |
02 Feb 2024 | 91.00 | 92.50 | 91.00 | 92.50 | 91.62 | - |
01 Feb 2024 | 90.50 | 90.50 | 90.00 | 90.50 | 89.64 | - |
31 Jan 2024 | 91.00 | 91.50 | 90.50 | 90.50 | 89.64 | - |
30 Jan 2024 | 89.50 | 90.50 | 89.00 | 90.50 | 89.64 | - |
29 Jan 2024 | 88.50 | 90.00 | 88.50 | 89.00 | 88.16 | - |
26 Jan 2024 | 88.00 | 89.50 | 88.00 | 88.00 | 87.17 | - |
25 Jan 2024 | 87.00 | 89.00 | 87.00 | 87.50 | 86.67 | - |
24 Jan 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 86.18 | - |
23 Jan 2024 | 88.50 | 89.50 | 88.50 | 88.50 | 87.66 | - |
22 Jan 2024 | 88.00 | 89.50 | 88.00 | 88.50 | 87.66 | - |
19 Jan 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 87.17 | - |
18 Jan 2024 | 86.00 | 88.00 | 86.00 | 86.50 | 85.68 | - |
17 Jan 2024 | 87.00 | 87.50 | 86.00 | 86.00 | 85.19 | - |
16 Jan 2024 | 86.50 | 87.50 | 86.50 | 87.50 | 86.67 | - |
15 Jan 2024 | 86.50 | 87.50 | 86.50 | 86.50 | 85.68 | - |
12 Jan 2024 | 86.00 | 86.50 | 86.00 | 86.00 | 85.19 | - |
11 Jan 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 84.19 | - |
10 Jan 2024 | 84.00 | 84.50 | 83.00 | 84.50 | 83.70 | - |
09 Jan 2024 | 86.50 | 86.50 | 83.50 | 83.50 | 82.71 | - |
08 Jan 2024 | 85.50 | 86.50 | 85.50 | 86.00 | 85.19 | - |
08 Jan 2024 | 0.83 Dividend | |||||
05 Jan 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 85.35 | - |
04 Jan 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 85.84 | - |
03 Jan 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 87.32 | - |
02 Jan 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 88.79 | - |
29 Dec 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 89.28 | - |
28 Dec 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 89.28 | - |
27 Dec 2023 | 91.00 | 92.50 | 90.50 | 91.50 | 89.77 | - |
22 Dec 2023 | 92.50 | 94.00 | 92.00 | 93.00 | 91.24 | - |
21 Dec 2023 | 92.50 | 92.50 | 92.00 | 92.00 | 90.26 | - |
20 Dec 2023 | 91.50 | 92.00 | 91.50 | 92.00 | 90.26 | - |
19 Dec 2023 | 91.50 | 92.00 | 91.50 | 91.50 | 89.77 | - |
18 Dec 2023 | 92.00 | 92.00 | 91.50 | 91.50 | 89.77 | - |
15 Dec 2023 | 92.50 | 93.00 | 91.50 | 91.50 | 89.77 | - |
14 Dec 2023 | 90.50 | 92.00 | 90.50 | 92.00 | 90.26 | - |
13 Dec 2023 | 91.50 | 92.00 | 90.00 | 90.00 | 88.30 | - |
12 Dec 2023 | 91.50 | 91.50 | 91.00 | 91.00 | 89.28 | - |
11 Dec 2023 | 90.50 | 91.50 | 90.50 | 91.00 | 89.28 | - |
08 Dec 2023 | 90.50 | 91.50 | 90.50 | 90.50 | 88.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |