Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 7 |
30 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
29 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
26 Apr 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 7 |
25 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
24 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
23 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
22 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
19 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
18 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
17 Apr 2024 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 31 |
16 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
15 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
12 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
11 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
10 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
09 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
08 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
05 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
04 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
03 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
02 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
28 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
27 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
26 Mar 2024 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 500 |
25 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
22 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
21 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
20 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 35 |
19 Mar 2024 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 500 |
18 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
15 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
14 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
13 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 500 |
12 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
11 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
08 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
07 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
07 Mar 2024 | 0.48 Dividend | |||||
06 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.52 | - |
05 Mar 2024 | 84.50 | 85.50 | 84.50 | 84.50 | 84.01 | 73 |
04 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.01 | - |
01 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.51 | - |
29 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.51 | - |
28 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.01 | - |
27 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.50 | - |
26 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.51 | - |
23 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.50 | - |
22 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.01 | - |
21 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.01 | - |
20 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.51 | - |
19 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.51 | - |
16 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.01 | - |
15 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.01 | - |
14 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.54 | - |
13 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.53 | - |
12 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.03 | - |
09 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.53 | - |
08 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.53 | - |
07 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.54 | - |
06 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.53 | - |
05 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.03 | - |
02 Feb 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.02 | 1 |
01 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.03 | - |
31 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.03 | 20 |
30 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.03 | - |
29 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.04 | - |
26 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.54 | - |
25 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.05 | - |
24 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
23 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.54 | - |
22 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
19 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
18 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
17 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
16 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
15 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
12 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
11 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
10 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
09 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
08 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.05 | - |
05 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
04 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
03 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.55 | - |
02 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.54 | - |
29 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
28 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
27 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
22 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | 10 |
21 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.05 | - |
20 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.05 | - |
19 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.05 | - |
18 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.55 | - |
15 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.06 | - |
14 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.06 | - |
13 Dec 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.06 | - |
12 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.55 | - |
11 Dec 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 76.55 | - |
08 Dec 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 77.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |