Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 85.35 | 85.99 | 85.35 | 85.85 | 85.85 | 32 |
02 May 2024 | 84.82 | 86.17 | 84.82 | 86.16 | 86.16 | 104 |
30 Apr 2024 | 87.07 | 87.07 | 86.60 | 86.60 | 86.60 | 114 |
29 Apr 2024 | 87.14 | 87.14 | 87.08 | 87.08 | 87.08 | 59 |
26 Apr 2024 | 86.82 | 87.14 | 86.82 | 87.14 | 87.14 | 9 |
25 Apr 2024 | 87.00 | 87.78 | 87.00 | 87.78 | 87.78 | 324 |
24 Apr 2024 | 87.13 | 87.13 | 86.74 | 86.74 | 86.74 | 39 |
23 Apr 2024 | 89.22 | 89.22 | 89.17 | 89.19 | 89.19 | 22 |
22 Apr 2024 | 90.01 | 90.01 | 89.21 | 89.37 | 89.37 | 25 |
19 Apr 2024 | 89.73 | 89.73 | 88.94 | 89.13 | 89.13 | 24 |
18 Apr 2024 | 89.80 | 91.60 | 89.80 | 91.60 | 91.60 | 776 |
17 Apr 2024 | 91.01 | 91.01 | 89.80 | 89.80 | 89.80 | 193 |
16 Apr 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | 2 |
15 Apr 2024 | 91.40 | 91.40 | 90.92 | 90.92 | 90.92 | 45 |
12 Apr 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 50 |
11 Apr 2024 | 89.90 | 89.98 | 89.74 | 89.98 | 89.98 | 16 |
10 Apr 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 40 |
09 Apr 2024 | 89.86 | 89.90 | 89.86 | 89.90 | 89.90 | 9 |
08 Apr 2024 | 92.00 | 92.00 | 90.76 | 90.76 | 90.76 | 36 |
05 Apr 2024 | 91.86 | 92.00 | 91.86 | 92.00 | 92.00 | 61 |
04 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1 |
03 Apr 2024 | 92.15 | 92.15 | 91.98 | 91.98 | 91.98 | 3 |
02 Apr 2024 | 92.59 | 92.59 | 92.15 | 92.15 | 92.15 | 301 |
01 Apr 2024 | 93.72 | 93.72 | 92.90 | 92.90 | 92.90 | 40 |
28 Mar 2024 | 91.95 | 93.18 | 91.95 | 93.18 | 93.18 | 16 |
27 Mar 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | 1 |
26 Mar 2024 | 89.21 | 89.94 | 89.21 | 89.94 | 89.94 | 101 |
25 Mar 2024 | 92.84 | 92.84 | 91.52 | 91.75 | 91.75 | 158 |
22 Mar 2024 | 94.70 | 94.70 | 93.76 | 93.86 | 93.86 | 63 |
21 Mar 2024 | 93.88 | 93.88 | 93.69 | 93.69 | 93.69 | 410 |
20 Mar 2024 | 92.80 | 93.53 | 92.80 | 93.53 | 93.53 | 20 |
19 Mar 2024 | 94.23 | 94.23 | 93.25 | 93.25 | 93.25 | 42 |
18 Mar 2024 | 92.70 | 93.64 | 92.70 | 93.64 | 93.64 | 63 |
15 Mar 2024 | 92.54 | 93.20 | 92.54 | 92.70 | 92.70 | 116 |
14 Mar 2024 | 92.09 | 92.32 | 92.09 | 92.15 | 92.15 | 120 |
13 Mar 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 19 |
12 Mar 2024 | 94.96 | 94.96 | 94.52 | 94.52 | 94.52 | 12 |
11 Mar 2024 | 95.39 | 95.39 | 94.34 | 94.96 | 94.96 | 31 |
08 Mar 2024 | 94.54 | 95.38 | 94.54 | 95.15 | 95.15 | 89 |
07 Mar 2024 | 94.14 | 94.63 | 93.86 | 94.63 | 94.63 | 66 |
06 Mar 2024 | 95.15 | 95.15 | 94.16 | 94.16 | 94.16 | 73 |
05 Mar 2024 | 95.00 | 95.44 | 94.98 | 94.98 | 94.98 | 53 |
04 Mar 2024 | 94.12 | 94.69 | 94.12 | 94.69 | 94.69 | 90 |
01 Mar 2024 | 94.24 | 94.24 | 93.95 | 93.95 | 93.95 | 11 |
29 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 8 |
28 Feb 2024 | 93.70 | 94.06 | 93.70 | 93.81 | 93.81 | 42 |
28 Feb 2024 | 0.210496 Dividend | |||||
27 Feb 2024 | 94.70 | 94.70 | 93.66 | 93.66 | 93.45 | 38 |
26 Feb 2024 | 95.81 | 95.86 | 95.50 | 95.50 | 95.29 | 107 |
23 Feb 2024 | 94.70 | 95.33 | 94.70 | 95.00 | 94.79 | 164 |
22 Feb 2024 | 92.38 | 93.64 | 92.07 | 93.62 | 93.41 | 70 |
21 Feb 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.22 | 4 |
20 Feb 2024 | 90.31 | 90.77 | 89.94 | 90.77 | 90.57 | 235 |
19 Feb 2024 | 91.94 | 91.94 | 89.01 | 90.08 | 89.88 | 186 |
16 Feb 2024 | 92.30 | 92.30 | 91.30 | 91.30 | 91.09 | 73 |
15 Feb 2024 | 91.64 | 92.66 | 91.64 | 91.98 | 91.77 | 47 |
14 Feb 2024 | 91.07 | 91.97 | 91.07 | 91.96 | 91.75 | 128 |
09 Feb 2024 | 91.88 | 91.88 | 91.57 | 91.57 | 91.36 | 5 |
08 Feb 2024 | 92.30 | 92.86 | 92.23 | 92.86 | 92.65 | 27 |
07 Feb 2024 | 92.23 | 92.23 | 91.82 | 91.89 | 91.68 | 274 |
06 Feb 2024 | 91.71 | 92.15 | 91.71 | 91.92 | 91.71 | 155 |
05 Feb 2024 | 90.85 | 91.74 | 90.85 | 91.74 | 91.53 | 9 |
02 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.65 | 6 |
01 Feb 2024 | 88.39 | 88.74 | 88.23 | 88.74 | 88.54 | 24 |
31 Jan 2024 | 88.78 | 88.80 | 88.55 | 88.55 | 88.35 | 4,910 |
30 Jan 2024 | 87.63 | 88.88 | 87.63 | 88.88 | 88.68 | 63 |
29 Jan 2024 | 86.50 | 87.63 | 86.50 | 87.63 | 87.43 | 72 |
26 Jan 2024 | 86.48 | 87.07 | 86.01 | 87.07 | 86.87 | 142 |
25 Jan 2024 | 84.00 | 85.65 | 84.00 | 85.65 | 85.46 | 58 |
24 Jan 2024 | 85.83 | 85.83 | 85.13 | 85.13 | 84.94 | 71 |
23 Jan 2024 | 86.21 | 86.70 | 86.21 | 86.43 | 86.24 | 33 |
22 Jan 2024 | 85.30 | 86.88 | 85.30 | 86.88 | 86.68 | 13 |
19 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.11 | 5 |
18 Jan 2024 | 85.24 | 85.24 | 84.77 | 84.81 | 84.62 | 168 |
17 Jan 2024 | 84.70 | 85.22 | 84.52 | 84.52 | 84.33 | 880 |
16 Jan 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.25 | 4 |
15 Jan 2024 | 85.67 | 85.67 | 84.67 | 84.67 | 84.48 | 15 |
12 Jan 2024 | 84.37 | 84.70 | 83.74 | 84.70 | 84.51 | 28 |
11 Jan 2024 | 84.60 | 84.60 | 83.90 | 84.10 | 83.91 | 113 |
10 Jan 2024 | 83.99 | 84.75 | 83.99 | 84.75 | 84.56 | 35 |
09 Jan 2024 | 84.52 | 84.52 | 84.39 | 84.39 | 84.20 | 16 |
08 Jan 2024 | 84.56 | 84.56 | 84.39 | 84.39 | 84.20 | 21 |
05 Jan 2024 | 84.77 | 84.90 | 84.56 | 84.56 | 84.37 | 75 |
04 Jan 2024 | 85.55 | 85.55 | 85.36 | 85.36 | 85.17 | 35 |
03 Jan 2024 | 86.21 | 86.21 | 84.78 | 85.55 | 85.36 | 455 |
02 Jan 2024 | 84.32 | 85.25 | 84.10 | 84.95 | 84.76 | 52 |
28 Dec 2023 | 84.62 | 84.62 | 84.00 | 84.42 | 84.23 | 47 |
27 Dec 2023 | 84.50 | 84.89 | 83.52 | 83.62 | 83.43 | 29 |
26 Dec 2023 | 84.54 | 84.54 | 84.31 | 84.50 | 84.31 | 135 |
22 Dec 2023 | 84.39 | 84.40 | 84.39 | 84.40 | 84.21 | 3 |
21 Dec 2023 | 83.65 | 85.63 | 83.55 | 83.93 | 83.74 | 26 |
20 Dec 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.31 | 323 |
19 Dec 2023 | 84.32 | 84.32 | 83.60 | 83.60 | 83.41 | 16 |
18 Dec 2023 | 84.80 | 84.91 | 84.80 | 84.85 | 84.66 | 13 |
15 Dec 2023 | 83.35 | 83.79 | 83.35 | 83.79 | 83.60 | 18 |
14 Dec 2023 | 83.18 | 83.25 | 83.18 | 83.20 | 83.01 | 36 |
13 Dec 2023 | 82.33 | 82.33 | 81.61 | 81.61 | 81.43 | 21 |
12 Dec 2023 | 82.75 | 82.75 | 82.29 | 82.45 | 82.26 | 20 |
11 Dec 2023 | 81.17 | 82.22 | 81.17 | 82.10 | 81.92 | 82 |
08 Dec 2023 | 82.21 | 82.21 | 81.29 | 81.31 | 81.13 | 442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |