Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 20 |
07 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
06 May 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
03 May 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
02 May 2024 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | - |
30 Apr 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
29 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
26 Apr 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
25 Apr 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
24 Apr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
23 Apr 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
22 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
19 Apr 2024 | 86.96 | 87.53 | 86.96 | 87.53 | 87.53 | 20 |
18 Apr 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
17 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
16 Apr 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
15 Apr 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
12 Apr 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
11 Apr 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
10 Apr 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
09 Apr 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
08 Apr 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
05 Apr 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
04 Apr 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
03 Apr 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
02 Apr 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
28 Mar 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
27 Mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
26 Mar 2024 | 92.74 | 93.24 | 92.74 | 93.24 | 93.24 | 7 |
25 Mar 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
22 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
21 Mar 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | - |
20 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
19 Mar 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
18 Mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
15 Mar 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
14 Mar 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
13 Mar 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
12 Mar 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
11 Mar 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
08 Mar 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | - |
07 Mar 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
06 Mar 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
05 Mar 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
04 Mar 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
01 Mar 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
29 Feb 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
28 Feb 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
27 Feb 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
26 Feb 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
23 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
22 Feb 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
21 Feb 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
20 Feb 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
19 Feb 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | - |
16 Feb 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
15 Feb 2024 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | - |
15 Feb 2024 | 0.165 Dividend | |||||
14 Feb 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.03 | - |
13 Feb 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.17 | - |
12 Feb 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.27 | - |
09 Feb 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.92 | - |
08 Feb 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.30 | - |
07 Feb 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.44 | - |
06 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.67 | - |
05 Feb 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.39 | - |
02 Feb 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.57 | - |
01 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.27 | - |
31 Jan 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.59 | - |
30 Jan 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.89 | - |
29 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.85 | - |
26 Jan 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.02 | - |
25 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.24 | - |
24 Jan 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.88 | - |
23 Jan 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.70 | - |
22 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | - |
19 Jan 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.44 | - |
18 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.96 | - |
17 Jan 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.30 | - |
16 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.46 | - |
15 Jan 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.08 | - |
12 Jan 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.08 | - |
11 Jan 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.76 | - |
10 Jan 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 73.92 | - |
09 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.36 | - |
08 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.46 | - |
05 Jan 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.65 | - |
04 Jan 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.71 | - |
03 Jan 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.70 | - |
02 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.66 | - |
29 Dec 2023 | 75.18 | 75.18 | 74.60 | 74.60 | 74.46 | - |
28 Dec 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 74.54 | - |
27 Dec 2023 | 74.14 | 74.14 | 74.14 | 74.14 | 74.00 | - |
22 Dec 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 73.96 | 135 |
21 Dec 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.66 | - |
20 Dec 2023 | 76.96 | 76.96 | 76.96 | 76.96 | 76.82 | - |
19 Dec 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 76.80 | - |
18 Dec 2023 | 76.58 | 76.58 | 76.58 | 76.58 | 76.44 | - |
15 Dec 2023 | 75.24 | 75.24 | 75.24 | 75.24 | 75.10 | - |
14 Dec 2023 | 72.84 | 72.84 | 72.84 | 72.84 | 72.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |