Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
16 May 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
15 May 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
14 May 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
13 May 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
10 May 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
06 May 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
03 May 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
02 May 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
30 Apr 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
29 Apr 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
26 Apr 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
25 Apr 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
24 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
23 Apr 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
22 Apr 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
19 Apr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
18 Apr 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
17 Apr 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
16 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
15 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 1.4 Dividend | |||||
12 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 85.42 | - |
11 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 85.19 | - |
10 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 85.22 | - |
09 Apr 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 85.73 | - |
08 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 85.31 | - |
05 Apr 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 85.74 | - |
04 Apr 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.69 | - |
03 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 85.44 | - |
02 Apr 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 85.72 | - |
28 Mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.07 | - |
27 Mar 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 86.16 | - |
26 Mar 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 85.89 | - |
25 Mar 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 85.88 | - |
22 Mar 2024 | 87.47 | 87.47 | 87.47 | 87.47 | 86.06 | - |
21 Mar 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 86.04 | - |
20 Mar 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 85.88 | - |
19 Mar 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 85.62 | - |
18 Mar 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 85.54 | - |
15 Mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.07 | - |
14 Mar 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 86.39 | - |
13 Mar 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 86.41 | - |
12 Mar 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 86.50 | - |
11 Mar 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 86.83 | - |
08 Mar 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 86.62 | - |
07 Mar 2024 | 88.06 | 88.06 | 88.06 | 88.06 | 86.64 | - |
06 Mar 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 86.50 | - |
05 Mar 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 86.56 | - |
04 Mar 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 86.33 | - |
01 Mar 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 86.54 | - |
29 Feb 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.38 | - |
28 Feb 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 85.97 | - |
27 Feb 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 86.07 | - |
26 Feb 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 85.69 | - |
23 Feb 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 86.11 | - |
22 Feb 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.38 | - |
21 Feb 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 86.60 | - |
20 Feb 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 86.50 | - |
19 Feb 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 86.60 | - |
16 Feb 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 86.70 | - |
15 Feb 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 86.91 | - |
14 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 86.88 | - |
13 Feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 86.86 | - |
12 Feb 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 87.25 | - |
09 Feb 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 87.06 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 87.67 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 87.39 | - |
02 Feb 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 87.91 | - |
01 Feb 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 88.73 | - |
31 Jan 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 88.02 | - |
30 Jan 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 87.26 | - |
30 Jan 2024 | 0.49 Dividend | |||||
29 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 87.34 | - |
26 Jan 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 86.98 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 86.79 | - |
22 Jan 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 86.83 | - |
19 Jan 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 86.82 | - |
18 Jan 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 86.85 | - |
17 Jan 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 86.69 | - |
16 Jan 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 87.34 | - |
15 Jan 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.00 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 87.86 | - |
10 Jan 2024 | 89.37 | 89.37 | 89.37 | 89.37 | 87.45 | - |
09 Jan 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 87.81 | - |
08 Jan 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 87.78 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |