Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
09 May 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
08 May 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
07 May 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
06 May 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
03 May 2024 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | - |
02 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
01 May 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
30 Apr 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | - |
29 Apr 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
26 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
25 Apr 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
24 Apr 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
23 Apr 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
22 Apr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
19 Apr 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
18 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
17 Apr 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
16 Apr 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | - |
15 Apr 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
12 Apr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
11 Apr 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
10 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
09 Apr 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
08 Apr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
05 Apr 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
04 Apr 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | - |
03 Apr 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
02 Apr 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
01 Apr 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
28 Mar 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
27 Mar 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
26 Mar 2024 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | - |
25 Mar 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
22 Mar 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
21 Mar 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
20 Mar 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | - |
19 Mar 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
18 Mar 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
15 Mar 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | - |
14 Mar 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
13 Mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
12 Mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | - |
11 Mar 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
08 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
07 Mar 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
06 Mar 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
05 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
04 Mar 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | - |
01 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
29 Feb 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
28 Feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
27 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
26 Feb 2024 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
23 Feb 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
22 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
21 Feb 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
20 Feb 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
16 Feb 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
15 Feb 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
14 Feb 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
13 Feb 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
12 Feb 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
09 Feb 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
08 Feb 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
07 Feb 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
06 Feb 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
05 Feb 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
02 Feb 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
01 Feb 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 85.61 | - |
31 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
30 Jan 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
29 Jan 2024 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
26 Jan 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
25 Jan 2024 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | - |
24 Jan 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
23 Jan 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
22 Jan 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
19 Jan 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
18 Jan 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
17 Jan 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
16 Jan 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
12 Jan 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
11 Jan 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
10 Jan 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
09 Jan 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
08 Jan 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
05 Jan 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
04 Jan 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
03 Jan 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
02 Jan 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
29 Dec 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
28 Dec 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
27 Dec 2023 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | - |
27 Dec 2023 | 0.462 Dividend | |||||
26 Dec 2023 | 89.59 | 89.59 | 89.59 | 89.59 | 89.13 | - |
22 Dec 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 88.12 | - |
21 Dec 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.69 | - |
20 Dec 2023 | 86.68 | 86.68 | 86.68 | 86.68 | 86.23 | - |
19 Dec 2023 | 88.21 | 88.21 | 88.21 | 88.21 | 87.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |