Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
02 May 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
01 May 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
30 Apr 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
29 Apr 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
26 Apr 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
25 Apr 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
24 Apr 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
23 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
22 Apr 2024 | 92.90 | 92.90 | 92.90 | 92.65 | 92.65 | 1 |
19 Apr 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
18 Apr 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
17 Apr 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
16 Apr 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
15 Apr 2024 | 93.25 | 93.25 | 93.25 | 92.68 | 92.68 | 1,080 |
12 Apr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
11 Apr 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
10 Apr 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
09 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
08 Apr 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
05 Apr 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
04 Apr 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
03 Apr 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
02 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
28 Mar 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
27 Mar 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
26 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
25 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
22 Mar 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
21 Mar 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
20 Mar 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
19 Mar 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
18 Mar 2024 | 92.96 | 92.96 | 92.96 | 93.28 | 93.28 | 60 |
15 Mar 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
14 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
13 Mar 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
12 Mar 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
11 Mar 2024 | 92.77 | 92.77 | 92.76 | 92.97 | 92.97 | 14,047 |
08 Mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
07 Mar 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | - |
06 Mar 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
05 Mar 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
04 Mar 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
01 Mar 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
29 Feb 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
28 Feb 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
27 Feb 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
26 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
23 Feb 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
22 Feb 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
21 Feb 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
20 Feb 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
19 Feb 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
16 Feb 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
15 Feb 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
14 Feb 2024 | 91.07 | 91.07 | 91.07 | 90.79 | 90.79 | 115 |
13 Feb 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
12 Feb 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - |
09 Feb 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
08 Feb 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
07 Feb 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
06 Feb 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
05 Feb 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
02 Feb 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
01 Feb 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | - |
31 Jan 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
30 Jan 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | - |
29 Jan 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | - |
26 Jan 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | - |
25 Jan 2024 | 91.37 | 91.37 | 91.37 | 91.08 | 91.08 | 1,157 |
24 Jan 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
23 Jan 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
22 Jan 2024 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
19 Jan 2024 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | - |
18 Jan 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
17 Jan 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
16 Jan 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
15 Jan 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
12 Jan 2024 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
11 Jan 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
10 Jan 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
09 Jan 2024 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | - |
08 Jan 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
05 Jan 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | - |
05 Jan 2024 | 2.3055 Dividend | |||||
04 Jan 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 87.18 | - |
03 Jan 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 89.55 | - |
02 Jan 2024 | 93.65 | 93.65 | 93.65 | 93.04 | 90.64 | 7 |
29 Dec 2023 | 93.36 | 93.36 | 93.36 | 93.36 | 90.95 | - |
28 Dec 2023 | 93.18 | 93.18 | 93.18 | 93.18 | 90.78 | - |
27 Dec 2023 | 93.19 | 93.19 | 93.19 | 93.19 | 90.79 | - |
22 Dec 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 90.83 | - |
21 Dec 2023 | 93.09 | 93.09 | 93.09 | 93.09 | 90.69 | - |
20 Dec 2023 | 93.04 | 93.04 | 93.04 | 93.04 | 90.64 | - |
19 Dec 2023 | 92.74 | 92.74 | 92.72 | 92.78 | 90.39 | 3,500 |
18 Dec 2023 | 92.72 | 92.72 | 92.72 | 93.03 | 90.63 | 59 |
15 Dec 2023 | 93.13 | 93.13 | 93.13 | 93.13 | 90.73 | - |
14 Dec 2023 | 92.09 | 92.09 | 92.01 | 92.71 | 90.32 | 250 |
13 Dec 2023 | 90.90 | 90.90 | 90.90 | 91.18 | 88.83 | 973 |
12 Dec 2023 | 90.77 | 90.77 | 90.77 | 90.77 | 88.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |