Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
29 Apr 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
29 Apr 2024 | 1.04 Dividend | |||||
26 Apr 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 91.78 | - |
25 Apr 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 91.42 | - |
24 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.42 | - |
23 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.42 | - |
22 Apr 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 88.87 | - |
19 Apr 2024 | 87.88 | 89.50 | 87.88 | 89.50 | 88.50 | 30 |
18 Apr 2024 | 87.54 | 88.16 | 87.54 | 88.16 | 87.17 | 150 |
17 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.73 | - |
16 Apr 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.08 | - |
15 Apr 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.11 | - |
12 Apr 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 87.49 | - |
11 Apr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.15 | - |
10 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 87.19 | - |
09 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 85.81 | - |
08 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 85.95 | - |
05 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 86.66 | - |
04 Apr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 87.19 | - |
03 Apr 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 87.94 | - |
02 Apr 2024 | 89.46 | 89.46 | 88.92 | 88.92 | 87.92 | 1,617 |
28 Mar 2024 | 89.80 | 89.80 | 89.42 | 89.42 | 88.42 | 100 |
27 Mar 2024 | 88.60 | 89.80 | 88.60 | 89.80 | 88.79 | 150 |
26 Mar 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.67 | - |
25 Mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 85.08 | - |
22 Mar 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 83.30 | - |
21 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.05 | - |
20 Mar 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 83.38 | - |
19 Mar 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 83.61 | - |
18 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 84.98 | - |
15 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 84.98 | - |
14 Mar 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.08 | - |
13 Mar 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 85.71 | - |
12 Mar 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 85.57 | - |
11 Mar 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 85.55 | - |
08 Mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 85.77 | - |
07 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.04 | - |
06 Mar 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.49 | - |
05 Mar 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 85.49 | - |
04 Mar 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 84.96 | - |
01 Mar 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 84.96 | - |
29 Feb 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.43 | - |
28 Feb 2024 | 87.30 | 87.30 | 86.38 | 86.40 | 85.43 | 450 |
27 Feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.03 | - |
26 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.00 | - |
23 Feb 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 88.04 | - |
22 Feb 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.81 | - |
21 Feb 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 87.13 | - |
20 Feb 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.10 | - |
19 Feb 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 87.96 | - |
16 Feb 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 87.96 | - |
15 Feb 2024 | 87.64 | 87.64 | 87.32 | 87.32 | 86.34 | 6 |
14 Feb 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.55 | - |
13 Feb 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.12 | - |
12 Feb 2024 | 94.92 | 94.92 | 94.38 | 94.38 | 93.32 | 27 |
09 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 94.05 | - |
08 Feb 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 93.88 | - |
07 Feb 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.64 | - |
06 Feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 93.16 | - |
05 Feb 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 92.35 | - |
02 Feb 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.76 | - |
01 Feb 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 91.62 | - |
31 Jan 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.10 | - |
30 Jan 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 92.20 | - |
29 Jan 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 90.73 | - |
26 Jan 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 89.74 | - |
25 Jan 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 89.70 | - |
24 Jan 2024 | 91.98 | 91.98 | 90.76 | 90.76 | 89.74 | 110 |
23 Jan 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.59 | - |
22 Jan 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 90.93 | - |
19 Jan 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 90.38 | - |
18 Jan 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.56 | - |
17 Jan 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.40 | - |
16 Jan 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 92.04 | - |
15 Jan 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | - |
12 Jan 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | - |
11 Jan 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 90.22 | - |
10 Jan 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 89.68 | - |
09 Jan 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 89.43 | - |
08 Jan 2024 | 89.46 | 90.44 | 89.46 | 90.44 | 89.43 | 235 |
05 Jan 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.89 | - |
04 Jan 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.80 | - |
03 Jan 2024 | 91.02 | 91.02 | 91.02 | 91.02 | 90.00 | - |
02 Jan 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 90.83 | - |
29 Dec 2023 | 92.00 | 92.00 | 91.82 | 91.86 | 90.83 | - |
28 Dec 2023 | 92.32 | 92.32 | 92.32 | 92.32 | 91.29 | - |
27 Dec 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 90.47 | - |
22 Dec 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 89.98 | - |
21 Dec 2023 | 91.16 | 91.16 | 91.16 | 91.16 | 90.14 | - |
20 Dec 2023 | 91.74 | 91.74 | 91.74 | 91.74 | 90.71 | - |
19 Dec 2023 | 91.06 | 91.50 | 91.06 | 91.50 | 90.47 | 480 |
18 Dec 2023 | 90.32 | 90.68 | 90.32 | 90.68 | 89.66 | 30 |
15 Dec 2023 | 91.04 | 91.04 | 91.04 | 91.04 | 90.02 | - |
14 Dec 2023 | 89.34 | 91.04 | 89.34 | 91.04 | 90.02 | 200 |
13 Dec 2023 | 87.78 | 87.78 | 87.78 | 87.78 | 86.80 | - |
12 Dec 2023 | 87.46 | 87.86 | 87.46 | 87.86 | 86.88 | 10 |
11 Dec 2023 | 87.44 | 87.44 | 87.44 | 87.44 | 86.46 | - |
08 Dec 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 85.83 | - |
07 Dec 2023 | 85.36 | 86.78 | 85.36 | 86.78 | 85.81 | 23 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |