Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 93.78 | 93.80 | 93.78 | 93.80 | 93.80 | 100 |
10 May 2024 | 94.26 | 94.30 | 94.26 | 94.30 | 94.30 | - |
09 May 2024 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
08 May 2024 | 94.06 | 94.80 | 94.06 | 94.80 | 94.80 | 75 |
07 May 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
06 May 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | - |
03 May 2024 | 92.18 | 93.40 | 92.18 | 93.40 | 93.40 | 32 |
02 May 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
30 Apr 2024 | 94.58 | 94.58 | 94.36 | 94.36 | 94.36 | 4 |
29 Apr 2024 | 95.06 | 95.16 | 95.06 | 95.16 | 95.16 | 50 |
26 Apr 2024 | 92.86 | 97.40 | 92.86 | 97.40 | 97.40 | 22 |
25 Apr 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | - |
24 Apr 2024 | 93.66 | 93.66 | 93.28 | 93.28 | 93.28 | - |
23 Apr 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
22 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 1 |
19 Apr 2024 | 92.52 | 92.94 | 92.52 | 92.94 | 92.94 | - |
18 Apr 2024 | 93.20 | 94.06 | 93.20 | 94.06 | 94.06 | 12 |
17 Apr 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
16 Apr 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
15 Apr 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
12 Apr 2024 | 96.10 | 96.10 | 95.94 | 95.94 | 95.94 | - |
11 Apr 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
10 Apr 2024 | 96.16 | 97.00 | 96.16 | 97.00 | 97.00 | 210 |
09 Apr 2024 | 94.82 | 96.40 | 94.82 | 96.40 | 96.40 | 130 |
08 Apr 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
05 Apr 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
04 Apr 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
03 Apr 2024 | 96.08 | 97.96 | 96.08 | 97.96 | 97.96 | 12 |
02 Apr 2024 | 94.68 | 96.02 | 94.68 | 96.02 | 96.02 | - |
28 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
27 Mar 2024 | 93.20 | 95.20 | 93.20 | 95.20 | 95.20 | 25 |
26 Mar 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
25 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
22 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
21 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
20 Mar 2024 | 90.80 | 92.20 | 90.80 | 92.20 | 92.20 | 24 |
19 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 40 |
18 Mar 2024 | 92.00 | 92.20 | 92.00 | 92.20 | 92.20 | 1 |
15 Mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
14 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
13 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
12 Mar 2024 | 91.60 | 92.00 | 91.60 | 92.00 | 92.00 | 300 |
11 Mar 2024 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | - |
08 Mar 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
07 Mar 2024 | 91.20 | 91.40 | 91.20 | 91.40 | 91.40 | - |
06 Mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
05 Mar 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 17 |
04 Mar 2024 | 91.20 | 92.40 | 91.00 | 92.40 | 92.40 | 50 |
01 Mar 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
01 Mar 2024 | 1.25 Dividend | |||||
29 Feb 2024 | 91.00 | 91.40 | 91.00 | 91.40 | 90.15 | 11 |
28 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.76 | - |
27 Feb 2024 | 90.60 | 91.20 | 90.60 | 91.20 | 89.95 | 2 |
26 Feb 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 89.95 | 20 |
23 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 89.36 | - |
22 Feb 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.37 | - |
21 Feb 2024 | 88.60 | 89.40 | 88.60 | 89.40 | 88.18 | 20 |
20 Feb 2024 | 89.80 | 90.00 | 89.60 | 90.00 | 88.77 | 19 |
19 Feb 2024 | 89.20 | 90.00 | 89.20 | 90.00 | 88.77 | 144 |
16 Feb 2024 | 90.20 | 91.00 | 90.20 | 91.00 | 89.76 | 77 |
15 Feb 2024 | 88.00 | 89.40 | 88.00 | 89.40 | 88.18 | - |
14 Feb 2024 | 88.00 | 88.20 | 88.00 | 88.20 | 86.99 | - |
13 Feb 2024 | 89.20 | 89.20 | 87.80 | 87.80 | 86.60 | 5 |
12 Feb 2024 | 88.00 | 88.20 | 88.00 | 88.20 | 86.99 | 64 |
09 Feb 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.60 | 100 |
08 Feb 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.01 | - |
07 Feb 2024 | 87.40 | 88.00 | 87.40 | 88.00 | 86.80 | 8 |
06 Feb 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.02 | - |
05 Feb 2024 | 87.00 | 87.20 | 85.60 | 85.60 | 84.43 | 90 |
02 Feb 2024 | 86.60 | 87.40 | 86.60 | 87.00 | 85.81 | 210 |
01 Feb 2024 | 87.00 | 87.00 | 86.40 | 86.40 | 85.22 | 60 |
31 Jan 2024 | 88.00 | 88.00 | 87.20 | 87.20 | 86.01 | 7 |
30 Jan 2024 | 87.60 | 88.40 | 87.60 | 88.40 | 87.19 | 6 |
29 Jan 2024 | 87.60 | 88.20 | 87.60 | 88.20 | 86.99 | 156 |
26 Jan 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.20 | - |
25 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.43 | - |
24 Jan 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 85.61 | - |
23 Jan 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.43 | - |
22 Jan 2024 | 87.00 | 87.00 | 85.40 | 85.80 | 84.63 | 35 |
19 Jan 2024 | 85.40 | 85.40 | 84.80 | 85.40 | 84.23 | 50 |
18 Jan 2024 | 84.60 | 86.20 | 84.60 | 86.20 | 85.02 | 20 |
17 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
16 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
15 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
12 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
11 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.63 | - |
10 Jan 2024 | 86.20 | 87.00 | 85.40 | 85.40 | 84.23 | 62 |
09 Jan 2024 | 87.80 | 87.80 | 86.80 | 86.80 | 85.61 | 12 |
08 Jan 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 86.60 | - |
05 Jan 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.40 | - |
04 Jan 2024 | 88.00 | 88.00 | 87.80 | 87.80 | 86.60 | - |
03 Jan 2024 | 87.60 | 87.80 | 87.60 | 87.80 | 86.60 | - |
02 Jan 2024 | 86.40 | 87.40 | 86.40 | 87.40 | 86.20 | 200 |
29 Dec 2023 | 86.20 | 87.00 | 86.20 | 87.00 | 85.81 | 13 |
28 Dec 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 86.01 | 18 |
27 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.81 | - |
22 Dec 2023 | 87.20 | 87.20 | 86.80 | 86.80 | 85.61 | 150 |
21 Dec 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 86.20 | - |
20 Dec 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 86.99 | - |
19 Dec 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 85.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |