Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | - |
29 Apr 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
26 Apr 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
25 Apr 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
24 Apr 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
23 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
22 Apr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
19 Apr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
18 Apr 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
17 Apr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
16 Apr 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
15 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
12 Apr 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
11 Apr 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
10 Apr 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
09 Apr 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
08 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
05 Apr 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
04 Apr 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
03 Apr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
02 Apr 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | - |
28 Mar 2024 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | - |
27 Mar 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
26 Mar 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
25 Mar 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
22 Mar 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
21 Mar 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
20 Mar 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
19 Mar 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
18 Mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
15 Mar 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
14 Mar 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
13 Mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
12 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
11 Mar 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
08 Mar 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
07 Mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
06 Mar 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
05 Mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
04 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
01 Mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
29 Feb 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
28 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
27 Feb 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
26 Feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
23 Feb 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
22 Feb 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
21 Feb 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
20 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
19 Feb 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
16 Feb 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
16 Feb 2024 | 0.022493 Dividend | |||||
15 Feb 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.09 | - |
14 Feb 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.73 | - |
13 Feb 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.30 | - |
12 Feb 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.34 | - |
09 Feb 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.12 | - |
08 Feb 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.41 | - |
07 Feb 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.38 | - |
06 Feb 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.01 | - |
05 Feb 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.93 | - |
02 Feb 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.17 | - |
01 Feb 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.17 | - |
31 Jan 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.56 | - |
30 Jan 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.26 | - |
29 Jan 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.47 | - |
26 Jan 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.41 | - |
25 Jan 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.07 | - |
24 Jan 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.18 | - |
23 Jan 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.03 | - |
22 Jan 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.88 | - |
19 Jan 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.07 | - |
18 Jan 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.59 | - |
17 Jan 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.32 | - |
16 Jan 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.22 | - |
15 Jan 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.47 | - |
12 Jan 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.66 | - |
11 Jan 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.35 | - |
10 Jan 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.80 | - |
09 Jan 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.72 | - |
08 Jan 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.10 | - |
05 Jan 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.97 | - |
04 Jan 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.82 | - |
03 Jan 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.71 | - |
02 Jan 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.11 | - |
29 Dec 2023 | 84.08 | 84.08 | 84.08 | 84.08 | 84.06 | - |
28 Dec 2023 | 83.87 | 83.87 | 83.87 | 83.87 | 83.85 | - |
27 Dec 2023 | 83.74 | 83.74 | 83.74 | 83.74 | 83.72 | - |
22 Dec 2023 | 83.44 | 83.44 | 83.44 | 83.44 | 83.42 | - |
21 Dec 2023 | 83.21 | 83.21 | 83.21 | 83.21 | 83.19 | - |
20 Dec 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 83.18 | - |
19 Dec 2023 | 82.22 | 82.22 | 82.22 | 82.22 | 82.20 | - |
18 Dec 2023 | 81.94 | 81.94 | 81.94 | 81.94 | 81.92 | - |
15 Dec 2023 | 81.41 | 81.41 | 81.41 | 81.41 | 81.39 | - |
14 Dec 2023 | 81.07 | 81.07 | 81.07 | 81.07 | 81.05 | - |
13 Dec 2023 | 80.24 | 80.24 | 80.24 | 80.24 | 80.22 | - |
12 Dec 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 80.19 | - |
11 Dec 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 79.83 | - |
08 Dec 2023 | 79.84 | 79.84 | 79.84 | 79.84 | 79.82 | - |
07 Dec 2023 | 79.70 | 79.70 | 79.70 | 79.70 | 79.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |