Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
16 May 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
16 May 2024 | 0.002215 Dividend | |||||
15 May 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
14 May 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
13 May 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | - |
10 May 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
09 May 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
08 May 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
07 May 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
03 May 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
02 May 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
01 May 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
30 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
29 Apr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
26 Apr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
25 Apr 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
24 Apr 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
23 Apr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
22 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
19 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
18 Apr 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
17 Apr 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
16 Apr 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
16 Apr 2024 | 0.002359 Dividend | |||||
15 Apr 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
12 Apr 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
11 Apr 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
10 Apr 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
09 Apr 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
08 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
05 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
04 Apr 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
03 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
02 Apr 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
28 Mar 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
27 Mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
26 Mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
25 Mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
22 Mar 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
21 Mar 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
20 Mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
19 Mar 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | - |
18 Mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
18 Mar 2024 | 0.002373 Dividend | |||||
15 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.21 | - |
14 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.22 | - |
13 Mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.50 | - |
12 Mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.61 | - |
11 Mar 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.93 | - |
08 Mar 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.15 | - |
07 Mar 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.30 | - |
06 Mar 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.06 | - |
05 Mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.76 | - |
04 Mar 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.72 | - |
01 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.69 | - |
29 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.51 | - |
28 Feb 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.05 | - |
27 Feb 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.13 | - |
26 Feb 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.25 | - |
23 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.34 | - |
22 Feb 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.45 | - |
21 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.01 | - |
20 Feb 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.87 | - |
19 Feb 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.03 | - |
16 Feb 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.86 | - |
16 Feb 2024 | 0.002175 Dividend | |||||
15 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.65 | - |
14 Feb 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.30 | - |
13 Feb 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.84 | - |
12 Feb 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.56 | - |
09 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.19 | - |
08 Feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.53 | - |
07 Feb 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.38 | - |
06 Feb 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.44 | - |
05 Feb 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.44 | - |
02 Feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.33 | - |
01 Feb 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 79.48 | - |
31 Jan 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.32 | - |
30 Jan 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.29 | - |
29 Jan 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.14 | - |
26 Jan 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.85 | - |
25 Jan 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.68 | - |
24 Jan 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.56 | - |
23 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.39 | - |
22 Jan 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.20 | - |
19 Jan 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.07 | - |
18 Jan 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.98 | - |
17 Jan 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.75 | - |
16 Jan 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.74 | - |
16 Jan 2024 | 0.00237 Dividend | |||||
15 Jan 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.92 | - |
12 Jan 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.01 | - |
11 Jan 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.80 | - |
10 Jan 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.73 | - |
09 Jan 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.81 | - |
08 Jan 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.86 | - |
05 Jan 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.68 | - |
04 Jan 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.02 | - |
03 Jan 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |