Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
16 May 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
15 May 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
14 May 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
13 May 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
08 May 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | - |
07 May 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
03 May 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
02 May 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
01 May 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
30 Apr 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
29 Apr 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
26 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
25 Apr 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
24 Apr 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
23 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
22 Apr 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
19 Apr 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
18 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
17 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
16 Apr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
15 Apr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
12 Apr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
11 Apr 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
10 Apr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
09 Apr 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
08 Apr 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
05 Apr 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
04 Apr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
03 Apr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
02 Apr 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
02 Apr 2024 | 0.008291 Dividend | |||||
28 Mar 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.95 | - |
27 Mar 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.47 | - |
26 Mar 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.02 | - |
25 Mar 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.47 | - |
22 Mar 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.17 | - |
21 Mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.14 | - |
20 Mar 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.81 | - |
19 Mar 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.37 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.02 | - |
14 Mar 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 81.06 | - |
13 Mar 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.81 | - |
12 Mar 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.62 | - |
11 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.09 | - |
08 Mar 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.12 | - |
07 Mar 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.03 | - |
06 Mar 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.63 | - |
05 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.19 | - |
04 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.77 | - |
01 Mar 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.16 | - |
29 Feb 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.28 | - |
28 Feb 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.02 | - |
27 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.01 | - |
26 Feb 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.96 | - |
23 Feb 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.96 | - |
22 Feb 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.64 | - |
21 Feb 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.00 | - |
20 Feb 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.43 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.85 | - |
15 Feb 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.86 | - |
14 Feb 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.31 | - |
13 Feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.16 | - |
12 Feb 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.12 | - |
09 Feb 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 77.28 | - |
08 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.42 | - |
07 Feb 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.93 | - |
06 Feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.45 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.53 | - |
01 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.51 | - |
31 Jan 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.80 | - |
30 Jan 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.13 | - |
29 Jan 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.12 | - |
26 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.11 | - |
25 Jan 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.05 | - |
24 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.94 | - |
23 Jan 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.04 | - |
22 Jan 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.29 | - |
19 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.79 | - |
18 Jan 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.82 | - |
17 Jan 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.18 | - |
16 Jan 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.15 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.77 | - |
11 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.11 | - |
10 Jan 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.82 | - |
09 Jan 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.08 | - |
08 Jan 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.60 | - |
05 Jan 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.02 | - |
04 Jan 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.67 | - |
03 Jan 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.56 | - |
02 Jan 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.67 | - |
02 Jan 2024 | 0.008023 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |