Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
07 May 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
03 May 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
02 May 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
01 May 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
30 Apr 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | - |
29 Apr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
26 Apr 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
25 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
24 Apr 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
23 Apr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
22 Apr 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
19 Apr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
18 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
17 Apr 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
16 Apr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
15 Apr 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
12 Apr 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
11 Apr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
10 Apr 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
09 Apr 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
08 Apr 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
05 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
04 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
03 Apr 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
02 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
28 Mar 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
27 Mar 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
26 Mar 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
25 Mar 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
22 Mar 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
21 Mar 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
20 Mar 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
19 Mar 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
18 Mar 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
15 Mar 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
14 Mar 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
13 Mar 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
12 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
11 Mar 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
08 Mar 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
07 Mar 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
06 Mar 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
05 Mar 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
04 Mar 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
01 Mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
01 Mar 2024 | 0.024298 Dividend | |||||
29 Feb 2024 | 83.08 | 83.08 | 83.08 | 83.08 | 83.06 | - |
28 Feb 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.02 | - |
27 Feb 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.21 | - |
26 Feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.26 | - |
23 Feb 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.41 | - |
22 Feb 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.85 | - |
21 Feb 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.79 | - |
20 Feb 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.23 | - |
19 Feb 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.25 | - |
16 Feb 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.30 | - |
15 Feb 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.55 | - |
14 Feb 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.66 | - |
13 Feb 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.37 | - |
12 Feb 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.59 | - |
09 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.58 | - |
08 Feb 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.25 | - |
07 Feb 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.78 | - |
06 Feb 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.36 | - |
05 Feb 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.25 | - |
02 Feb 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.52 | - |
01 Feb 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.63 | - |
31 Jan 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.75 | - |
30 Jan 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.50 | - |
29 Jan 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.17 | - |
26 Jan 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.02 | - |
25 Jan 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.11 | - |
24 Jan 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.60 | - |
23 Jan 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.61 | - |
22 Jan 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.15 | - |
19 Jan 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.23 | - |
18 Jan 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.25 | - |
17 Jan 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.20 | - |
16 Jan 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.20 | - |
15 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.88 | - |
12 Jan 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.07 | - |
11 Jan 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.11 | - |
10 Jan 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.15 | - |
09 Jan 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.24 | - |
08 Jan 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.93 | - |
05 Jan 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.03 | - |
04 Jan 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.80 | - |
03 Jan 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.93 | - |
02 Jan 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.30 | - |
29 Dec 2023 | 84.97 | 84.97 | 84.97 | 84.97 | 84.95 | - |
28 Dec 2023 | 84.93 | 84.93 | 84.93 | 84.93 | 84.91 | - |
27 Dec 2023 | 84.79 | 84.79 | 84.79 | 84.79 | 84.77 | - |
22 Dec 2023 | 84.56 | 84.56 | 84.56 | 84.56 | 84.54 | - |
21 Dec 2023 | 83.87 | 83.87 | 83.87 | 83.87 | 83.85 | - |
20 Dec 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 82.91 | - |
19 Dec 2023 | 82.48 | 82.48 | 82.48 | 82.48 | 82.46 | - |
18 Dec 2023 | 81.78 | 81.78 | 81.78 | 81.78 | 81.76 | - |
15 Dec 2023 | 81.87 | 81.87 | 81.87 | 81.87 | 81.85 | - |
14 Dec 2023 | 81.47 | 81.47 | 81.47 | 81.47 | 81.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |