Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
01 May 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
30 Apr 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
29 Apr 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
26 Apr 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
25 Apr 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | - |
24 Apr 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
23 Apr 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | - |
22 Apr 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
19 Apr 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
18 Apr 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
17 Apr 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
16 Apr 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
15 Apr 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
12 Apr 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
11 Apr 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | - |
10 Apr 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
09 Apr 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
08 Apr 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
05 Apr 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
04 Apr 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
03 Apr 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
02 Apr 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | - |
02 Apr 2024 | 0.012473 Dividend | |||||
28 Mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.59 | - |
27 Mar 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.45 | - |
26 Mar 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.24 | - |
25 Mar 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.66 | - |
22 Mar 2024 | 87.41 | 87.41 | 87.41 | 87.41 | 87.40 | - |
21 Mar 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.38 | - |
20 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.93 | - |
19 Mar 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.42 | - |
18 Mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.23 | - |
15 Mar 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.77 | - |
14 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.64 | - |
13 Mar 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.20 | - |
12 Mar 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.36 | - |
11 Mar 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.06 | - |
08 Mar 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 85.27 | - |
07 Mar 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.34 | - |
06 Mar 2024 | 85.13 | 85.13 | 85.13 | 85.13 | 85.12 | - |
05 Mar 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.58 | - |
04 Mar 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.52 | - |
01 Mar 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.64 | - |
29 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.48 | - |
28 Feb 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.25 | - |
27 Feb 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.47 | - |
26 Feb 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.51 | - |
23 Feb 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.91 | - |
22 Feb 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.26 | - |
21 Feb 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.52 | - |
20 Feb 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.70 | - |
19 Feb 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.39 | - |
16 Feb 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.58 | - |
15 Feb 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.22 | - |
14 Feb 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.77 | - |
13 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.59 | - |
12 Feb 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.42 | - |
09 Feb 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.34 | - |
08 Feb 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.45 | - |
07 Feb 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.57 | - |
06 Feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.31 | - |
05 Feb 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.18 | - |
02 Feb 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.56 | - |
01 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.45 | - |
31 Jan 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.69 | - |
30 Jan 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.12 | - |
29 Jan 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.94 | - |
26 Jan 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.16 | - |
25 Jan 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.50 | - |
24 Jan 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.21 | - |
23 Jan 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.16 | - |
22 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.11 | - |
19 Jan 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.69 | - |
18 Jan 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.73 | - |
17 Jan 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.01 | - |
16 Jan 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.12 | - |
15 Jan 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.57 | - |
12 Jan 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.37 | - |
11 Jan 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.29 | - |
10 Jan 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.16 | - |
09 Jan 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.46 | - |
08 Jan 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.81 | - |
05 Jan 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.24 | - |
04 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.69 | - |
03 Jan 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.72 | - |
02 Jan 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.75 | - |
29 Dec 2023 | 84.11 | 84.11 | 84.11 | 84.11 | 84.10 | - |
28 Dec 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 83.79 | - |
27 Dec 2023 | 83.22 | 83.22 | 83.22 | 83.22 | 83.21 | - |
22 Dec 2023 | 81.79 | 81.79 | 81.79 | 81.79 | 81.78 | - |
21 Dec 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 82.78 | - |
20 Dec 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.98 | - |
19 Dec 2023 | 82.32 | 82.32 | 82.32 | 82.32 | 82.31 | - |
18 Dec 2023 | 82.62 | 82.62 | 82.62 | 82.62 | 82.61 | - |
15 Dec 2023 | 82.51 | 82.51 | 82.51 | 82.51 | 82.50 | - |
14 Dec 2023 | 81.95 | 81.95 | 81.95 | 81.95 | 81.94 | - |
13 Dec 2023 | 81.18 | 81.18 | 81.18 | 81.18 | 81.17 | - |
12 Dec 2023 | 81.27 | 81.27 | 81.27 | 81.27 | 81.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |