Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 84.76 | 84.95 | 84.95 | 84.93 | 84.93 | - |
09 May 2024 | 84.69 | 84.85 | 84.85 | 84.74 | 84.74 | - |
08 May 2024 | 85.03 | 84.83 | 84.69 | 84.89 | 84.89 | 5,301 |
07 May 2024 | 85.11 | 85.22 | 85.13 | 85.11 | 85.11 | 13,397 |
03 May 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
02 May 2024 | 84.15 | 84.23 | 84.08 | 83.96 | 83.96 | 206 |
01 May 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
30 Apr 2024 | 84.29 | 83.90 | 83.88 | 84.23 | 84.23 | 162 |
29 Apr 2024 | 84.18 | 84.17 | 84.00 | 84.18 | 84.18 | 1,245 |
26 Apr 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
25 Apr 2024 | 83.82 | 83.50 | 83.50 | 84.04 | 84.04 | - |
24 Apr 2024 | 84.08 | 83.99 | 83.78 | 84.14 | 84.14 | 98,547 |
23 Apr 2024 | 84.15 | 84.37 | 84.12 | 84.20 | 84.20 | 3 |
22 Apr 2024 | 83.61 | 84.30 | 84.17 | 83.72 | 83.72 | 11 |
19 Apr 2024 | 84.13 | 83.93 | 83.93 | 84.05 | 84.05 | 1,591 |
18 Apr 2024 | 84.06 | 84.06 | 83.89 | 83.96 | 83.96 | 16,147 |
17 Apr 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
16 Apr 2024 | 85.36 | 85.09 | 85.09 | 85.25 | 85.25 | 10 |
15 Apr 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
12 Apr 2024 | 85.96 | 86.12 | 86.12 | 86.00 | 86.00 | 3 |
11 Apr 2024 | 86.31 | 86.01 | 86.01 | 85.97 | 85.97 | 8 |
10 Apr 2024 | 86.69 | 86.29 | 86.29 | 86.71 | 86.71 | 285 |
09 Apr 2024 | 86.40 | 86.69 | 86.67 | 86.64 | 86.64 | 17,163 |
08 Apr 2024 | 86.44 | 86.43 | 86.40 | 86.35 | 86.35 | 29 |
05 Apr 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
04 Apr 2024 | 86.81 | 86.91 | 86.66 | 86.78 | 86.78 | 1,133 |
03 Apr 2024 | 86.71 | 86.39 | 86.39 | 86.68 | 86.68 | 4 |
02 Apr 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
28 Mar 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
27 Mar 2024 | 87.04 | 87.00 | 87.00 | 86.99 | 86.99 | 72 |
26 Mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
25 Mar 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
22 Mar 2024 | 86.85 | 86.95 | 86.95 | 86.86 | 86.86 | 2 |
21 Mar 2024 | 86.43 | 87.18 | 87.18 | 86.88 | 86.88 | 394 |
20 Mar 2024 | 86.69 | 86.74 | 86.60 | 86.66 | 86.66 | 1 |
19 Mar 2024 | 86.44 | 86.37 | 86.37 | 86.46 | 86.46 | 17 |
18 Mar 2024 | 86.71 | 86.58 | 86.58 | 86.57 | 86.57 | - |
15 Mar 2024 | 86.62 | 86.60 | 86.60 | 86.51 | 86.51 | 150 |
14 Mar 2024 | 87.22 | 86.92 | 86.92 | 86.94 | 86.94 | 5,459 |
13 Mar 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - |
12 Mar 2024 | 87.45 | 87.28 | 87.28 | 87.24 | 87.24 | 163 |
11 Mar 2024 | 87.15 | 87.19 | 87.19 | 87.18 | 87.18 | 30 |
08 Mar 2024 | 87.14 | 87.26 | 87.26 | 87.11 | 87.11 | - |
07 Mar 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
06 Mar 2024 | 86.75 | 86.72 | 86.67 | 86.71 | 86.71 | 345,893 |
05 Mar 2024 | 86.54 | 86.85 | 86.53 | 86.60 | 86.60 | 466 |
04 Mar 2024 | 86.61 | 86.49 | 86.49 | 86.54 | 86.54 | 644 |
01 Mar 2024 | 86.23 | 86.27 | 86.22 | 86.24 | 86.24 | 505 |
29 Feb 2024 | 86.27 | 86.02 | 86.02 | 86.03 | 86.03 | 92 |
28 Feb 2024 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | - |
27 Feb 2024 | 86.32 | 86.32 | 86.29 | 86.32 | 86.32 | 4,543 |
26 Feb 2024 | 86.51 | 86.53 | 86.34 | 86.54 | 86.54 | 4,632 |
23 Feb 2024 | 86.20 | 86.48 | 86.25 | 86.18 | 86.18 | 5,691 |
22 Feb 2024 | 86.34 | 86.34 | 86.32 | 86.23 | 86.23 | 5,709 |
21 Feb 2024 | 86.41 | 86.52 | 86.51 | 86.40 | 86.40 | 42 |
20 Feb 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | - |
19 Feb 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
16 Feb 2024 | 86.17 | 86.13 | 86.13 | 86.17 | 86.17 | - |
15 Feb 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
14 Feb 2024 | 86.08 | 86.06 | 86.01 | 86.06 | 86.06 | - |
13 Feb 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | - |
12 Feb 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
09 Feb 2024 | 86.47 | 86.47 | 86.47 | 86.45 | 86.45 | 58 |
08 Feb 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
07 Feb 2024 | 86.86 | 86.99 | 86.76 | 86.89 | 86.89 | 1 |
06 Feb 2024 | 86.80 | 86.83 | 86.83 | 86.72 | 86.72 | 1,457 |
05 Feb 2024 | 87.14 | 87.21 | 86.62 | 86.96 | 86.96 | 14,572 |
02 Feb 2024 | 87.56 | 87.71 | 87.71 | 87.60 | 87.60 | - |
01 Feb 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
31 Jan 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
30 Jan 2024 | 87.00 | 87.06 | 86.87 | 86.97 | 86.97 | 71 |
29 Jan 2024 | 86.92 | 86.85 | 86.83 | 86.84 | 86.84 | 210 |
26 Jan 2024 | 86.64 | 86.82 | 86.67 | 86.74 | 86.74 | 1,310 |
25 Jan 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
24 Jan 2024 | 86.62 | 86.64 | 86.57 | 86.60 | 86.60 | 639 |
23 Jan 2024 | 86.64 | 86.57 | 86.45 | 86.56 | 86.56 | 85 |
22 Jan 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
19 Jan 2024 | 86.29 | 86.45 | 86.45 | 86.39 | 86.39 | 56,000 |
18 Jan 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
17 Jan 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | - |
16 Jan 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
15 Jan 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
12 Jan 2024 | 86.88 | 86.99 | 86.99 | 87.03 | 87.03 | 4 |
11 Jan 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
10 Jan 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
09 Jan 2024 | 86.74 | 86.71 | 86.58 | 86.69 | 86.69 | 11,294 |
08 Jan 2024 | 86.54 | 86.31 | 86.31 | 86.39 | 86.39 | 2,104 |
05 Jan 2024 | 86.60 | 86.39 | 86.39 | 86.61 | 86.61 | 20 |
04 Jan 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | - |
03 Jan 2024 | 86.92 | 86.91 | 86.91 | 86.88 | 86.88 | 5,515 |
02 Jan 2024 | 87.19 | 87.19 | 87.19 | 87.09 | 87.09 | 16 |
29 Dec 2023 | 87.75 | 87.52 | 87.52 | 87.76 | 87.76 | 3,380 |
28 Dec 2023 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
27 Dec 2023 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
22 Dec 2023 | 87.47 | 87.47 | 87.39 | 87.40 | 87.40 | 533 |
21 Dec 2023 | 87.15 | 87.53 | 87.31 | 87.32 | 87.32 | 1,064 |
20 Dec 2023 | 87.07 | 87.20 | 87.20 | 87.26 | 87.26 | 13 |
19 Dec 2023 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
18 Dec 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
15 Dec 2023 | 87.32 | 87.22 | 87.22 | 87.08 | 87.08 | 8,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |