Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
16 May 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
15 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
14 May 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - |
13 May 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
10 May 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
07 May 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
06 May 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
03 May 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
02 May 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | - |
30 Apr 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
29 Apr 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
26 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
25 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
24 Apr 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
23 Apr 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
22 Apr 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
19 Apr 2024 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | - |
18 Apr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
17 Apr 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | - |
16 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
15 Apr 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
12 Apr 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
11 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
10 Apr 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
09 Apr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
08 Apr 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
05 Apr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
04 Apr 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
03 Apr 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
02 Apr 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
28 Mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
27 Mar 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
26 Mar 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
25 Mar 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
22 Mar 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
21 Mar 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
20 Mar 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | - |
19 Mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
18 Mar 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
15 Mar 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | - |
14 Mar 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
13 Mar 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
12 Mar 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
11 Mar 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
08 Mar 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
07 Mar 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
06 Mar 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
05 Mar 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
04 Mar 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
01 Mar 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
29 Feb 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
28 Feb 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
27 Feb 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | - |
26 Feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
23 Feb 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
23 Feb 2024 | 1.4 Dividend | |||||
22 Feb 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 85.84 | - |
21 Feb 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.69 | - |
20 Feb 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 85.72 | - |
19 Feb 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.69 | - |
16 Feb 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 85.72 | - |
15 Feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 85.53 | - |
14 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 85.36 | - |
13 Feb 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 85.43 | - |
12 Feb 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 85.48 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 85.46 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 85.37 | - |
05 Feb 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 85.42 | - |
02 Feb 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 85.54 | - |
01 Feb 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 85.48 | - |
31 Jan 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 85.47 | - |
30 Jan 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 85.48 | - |
29 Jan 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 85.39 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 84.93 | - |
23 Jan 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 84.74 | - |
22 Jan 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 84.73 | - |
19 Jan 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 84.71 | - |
18 Jan 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 84.64 | - |
17 Jan 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 84.56 | - |
16 Jan 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 84.77 | - |
15 Jan 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 84.99 | - |
12 Jan 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.02 | - |
11 Jan 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 85.00 | - |
10 Jan 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 84.97 | - |
09 Jan 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 85.01 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.02 | - |
29 Dec 2023 | 86.36 | 86.36 | 86.36 | 86.36 | 84.97 | - |
28 Dec 2023 | 86.32 | 86.32 | 86.32 | 86.32 | 84.93 | - |
27 Dec 2023 | 86.34 | 86.34 | 86.34 | 86.34 | 84.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |