Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 90.15 | 90.15 | 85.72 | 85.72 | 85.72 | - |
29 Apr 2024 | 89.25 | 90.60 | 89.25 | 89.95 | 89.95 | - |
26 Apr 2024 | 89.77 | 89.77 | 89.51 | 89.51 | 89.51 | - |
25 Apr 2024 | 89.98 | 89.98 | 89.67 | 89.67 | 89.67 | - |
24 Apr 2024 | 91.97 | 91.97 | 89.96 | 90.50 | 90.50 | - |
23 Apr 2024 | 91.14 | 92.47 | 91.14 | 92.26 | 92.26 | - |
22 Apr 2024 | 89.23 | 90.74 | 89.23 | 90.74 | 90.74 | - |
19 Apr 2024 | 89.47 | 90.35 | 89.02 | 89.02 | 89.02 | - |
18 Apr 2024 | 90.65 | 90.65 | 90.01 | 90.24 | 90.24 | - |
17 Apr 2024 | 93.20 | 93.20 | 91.32 | 91.75 | 91.75 | - |
16 Apr 2024 | 93.13 | 93.48 | 92.46 | 93.48 | 93.48 | - |
15 Apr 2024 | 94.86 | 95.13 | 93.57 | 93.57 | 93.57 | - |
12 Apr 2024 | 97.08 | 97.08 | 95.12 | 95.12 | 95.12 | 75 |
11 Apr 2024 | 96.56 | 97.86 | 96.47 | 97.86 | 97.86 | - |
10 Apr 2024 | 97.71 | 97.71 | 96.43 | 96.43 | 96.43 | - |
09 Apr 2024 | 97.17 | 98.41 | 97.17 | 98.41 | 98.41 | - |
08 Apr 2024 | 98.65 | 98.65 | 98.15 | 98.33 | 98.33 | - |
05 Apr 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
04 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
03 Apr 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | - |
02 Apr 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
28 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
27 Mar 2024 | 92.76 | 93.68 | 92.76 | 93.68 | 93.68 | - |
26 Mar 2024 | 91.32 | 92.67 | 91.32 | 92.57 | 92.57 | - |
25 Mar 2024 | 91.76 | 91.76 | 91.71 | 91.72 | 91.72 | - |
22 Mar 2024 | 91.89 | 92.39 | 91.89 | 92.36 | 92.36 | - |
21 Mar 2024 | 91.44 | 91.76 | 91.44 | 91.76 | 91.76 | - |
20 Mar 2024 | 91.48 | 91.48 | 91.36 | 91.36 | 91.36 | - |
19 Mar 2024 | 90.68 | 91.55 | 90.68 | 91.55 | 91.55 | - |
18 Mar 2024 | 90.80 | 91.48 | 90.80 | 91.03 | 91.03 | 20 |
15 Mar 2024 | 92.31 | 92.37 | 92.31 | 92.37 | 92.37 | - |
14 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
13 Mar 2024 | 93.96 | 94.29 | 93.96 | 94.29 | 94.29 | - |
12 Mar 2024 | 94.15 | 94.57 | 94.15 | 94.42 | 94.42 | - |
11 Mar 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
08 Mar 2024 | 91.93 | 91.93 | 91.53 | 91.53 | 91.53 | - |
07 Mar 2024 | 90.39 | 92.62 | 90.39 | 92.45 | 92.45 | 8 |
06 Mar 2024 | 91.47 | 91.92 | 91.23 | 91.23 | 91.23 | - |
05 Mar 2024 | 91.28 | 92.31 | 91.28 | 91.78 | 91.78 | 1 |
04 Mar 2024 | 92.56 | 92.79 | 92.04 | 92.04 | 92.04 | - |
01 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
29 Feb 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | - |
28 Feb 2024 | 94.37 | 94.37 | 93.48 | 93.48 | 93.48 | - |
27 Feb 2024 | 94.58 | 94.75 | 94.58 | 94.75 | 94.75 | - |
26 Feb 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
23 Feb 2024 | 94.25 | 96.00 | 94.25 | 96.00 | 96.00 | 20 |
22 Feb 2024 | 94.66 | 94.66 | 94.44 | 94.44 | 94.44 | 44 |
21 Feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
20 Feb 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
19 Feb 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
16 Feb 2024 | 97.50 | 98.31 | 97.34 | 97.34 | 97.34 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 97.78 | 97.78 | 97.54 | 97.54 | 97.29 | - |
14 Feb 2024 | 96.78 | 98.39 | 96.78 | 98.39 | 98.14 | - |
13 Feb 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.34 | - |
12 Feb 2024 | 97.86 | 97.88 | 97.38 | 97.88 | 97.63 | - |
09 Feb 2024 | 98.16 | 98.16 | 97.14 | 97.14 | 96.89 | - |
08 Feb 2024 | 94.59 | 99.40 | 94.59 | 98.20 | 97.95 | 24 |
07 Feb 2024 | 92.70 | 93.24 | 92.70 | 93.11 | 92.87 | - |
06 Feb 2024 | 90.28 | 92.87 | 90.28 | 92.87 | 92.63 | - |
05 Feb 2024 | 89.44 | 90.93 | 89.44 | 90.54 | 90.31 | - |
02 Feb 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.05 | - |
01 Feb 2024 | 87.13 | 88.23 | 87.13 | 88.23 | 88.00 | - |
31 Jan 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.90 | - |
30 Jan 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 88.96 | - |
29 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.47 | - |
26 Jan 2024 | 88.33 | 88.59 | 88.33 | 88.59 | 88.36 | - |
25 Jan 2024 | 87.60 | 88.72 | 87.60 | 88.72 | 88.49 | - |
24 Jan 2024 | 85.44 | 87.40 | 85.44 | 86.70 | 86.48 | - |
23 Jan 2024 | 83.97 | 85.55 | 83.97 | 85.55 | 85.33 | - |
22 Jan 2024 | 86.56 | 86.56 | 84.72 | 84.83 | 84.61 | - |
19 Jan 2024 | 86.00 | 86.25 | 86.00 | 86.25 | 86.03 | 500 |
18 Jan 2024 | 83.22 | 86.19 | 83.22 | 86.06 | 85.84 | - |
17 Jan 2024 | 86.34 | 86.34 | 83.14 | 83.14 | 82.93 | - |
16 Jan 2024 | 85.50 | 86.70 | 85.50 | 86.70 | 86.48 | - |
15 Jan 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 85.85 | - |
12 Jan 2024 | 85.16 | 86.07 | 85.16 | 86.07 | 85.85 | - |
11 Jan 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 84.81 | - |
10 Jan 2024 | 86.69 | 86.69 | 85.36 | 85.42 | 85.20 | - |
09 Jan 2024 | 88.07 | 88.08 | 87.27 | 87.27 | 87.05 | - |
08 Jan 2024 | 86.67 | 87.78 | 86.66 | 87.78 | 87.56 | - |
05 Jan 2024 | 85.78 | 87.58 | 85.78 | 87.24 | 87.02 | 28 |
04 Jan 2024 | 85.76 | 85.95 | 85.76 | 85.95 | 85.73 | - |
03 Jan 2024 | 85.89 | 86.78 | 85.58 | 85.87 | 85.65 | - |
02 Jan 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.07 | - |
29 Dec 2023 | 82.58 | 82.72 | 82.58 | 82.72 | 82.51 | 36 |
28 Dec 2023 | 81.19 | 82.80 | 81.19 | 82.80 | 82.59 | - |
27 Dec 2023 | 82.12 | 82.12 | 81.35 | 81.35 | 81.14 | - |
22 Dec 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 81.59 | - |
21 Dec 2023 | 80.86 | 80.86 | 80.86 | 80.86 | 80.65 | - |
20 Dec 2023 | 83.31 | 83.31 | 83.31 | 83.31 | 83.10 | - |
19 Dec 2023 | 81.55 | 83.15 | 81.55 | 83.15 | 82.94 | 19 |
18 Dec 2023 | 81.27 | 81.74 | 81.27 | 81.74 | 81.53 | - |
15 Dec 2023 | 81.44 | 82.10 | 81.44 | 81.48 | 81.27 | - |
14 Dec 2023 | 80.54 | 82.14 | 80.54 | 81.31 | 81.10 | - |
13 Dec 2023 | 79.66 | 80.07 | 79.35 | 79.35 | 79.15 | - |
12 Dec 2023 | 79.48 | 79.80 | 79.48 | 79.80 | 79.60 | - |
11 Dec 2023 | 77.86 | 79.83 | 77.58 | 79.37 | 79.17 | - |
08 Dec 2023 | 76.15 | 78.09 | 76.15 | 78.09 | 77.89 | - |
07 Dec 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |