Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 86.07 | 86.07 | 84.86 | 85.20 | 85.20 | 12 |
29 Apr 2024 | 86.58 | 86.58 | 86.10 | 86.33 | 86.33 | 12 |
29 Apr 2024 | 0.85 Dividend | |||||
26 Apr 2024 | 86.31 | 87.08 | 86.00 | 86.95 | 86.10 | - |
25 Apr 2024 | 87.46 | 87.46 | 85.67 | 86.26 | 85.42 | - |
24 Apr 2024 | 87.87 | 87.87 | 87.18 | 87.35 | 86.50 | - |
23 Apr 2024 | 86.45 | 87.64 | 86.31 | 87.55 | 86.69 | - |
22 Apr 2024 | 85.32 | 86.90 | 85.32 | 86.90 | 86.05 | - |
19 Apr 2024 | 84.39 | 85.86 | 84.22 | 85.44 | 84.60 | - |
18 Apr 2024 | 84.53 | 85.30 | 84.39 | 84.97 | 84.14 | - |
17 Apr 2024 | 83.98 | 85.63 | 83.98 | 84.40 | 83.57 | 125 |
16 Apr 2024 | 81.50 | 84.99 | 81.25 | 83.86 | 83.04 | - |
15 Apr 2024 | 80.80 | 83.13 | 80.80 | 81.66 | 80.86 | - |
12 Apr 2024 | 80.83 | 82.05 | 80.52 | 80.68 | 79.89 | - |
11 Apr 2024 | 85.27 | 85.31 | 81.51 | 81.51 | 80.71 | - |
10 Apr 2024 | 86.73 | 86.79 | 85.02 | 85.27 | 84.44 | - |
09 Apr 2024 | 85.83 | 86.42 | 85.65 | 86.36 | 85.52 | - |
08 Apr 2024 | 85.40 | 86.13 | 85.07 | 85.76 | 84.92 | - |
05 Apr 2024 | 85.31 | 86.00 | 85.10 | 85.73 | 84.89 | - |
04 Apr 2024 | 86.04 | 86.63 | 85.67 | 85.67 | 84.83 | - |
03 Apr 2024 | 86.00 | 87.18 | 86.00 | 86.08 | 85.24 | - |
02 Apr 2024 | 87.08 | 87.36 | 86.10 | 86.25 | 85.41 | - |
28 Mar 2024 | 86.32 | 87.47 | 86.32 | 87.47 | 86.61 | - |
27 Mar 2024 | 84.46 | 85.95 | 84.45 | 85.76 | 84.92 | - |
26 Mar 2024 | 84.06 | 84.82 | 84.02 | 84.51 | 83.68 | - |
25 Mar 2024 | 84.96 | 85.05 | 84.16 | 84.16 | 83.34 | - |
22 Mar 2024 | 86.15 | 86.15 | 84.87 | 85.01 | 84.18 | - |
21 Mar 2024 | 83.79 | 85.87 | 83.79 | 85.80 | 84.96 | - |
20 Mar 2024 | 81.33 | 83.70 | 81.33 | 83.70 | 82.88 | - |
19 Mar 2024 | 80.96 | 81.97 | 80.76 | 81.54 | 80.74 | - |
18 Mar 2024 | 80.99 | 81.42 | 80.68 | 80.98 | 80.19 | - |
15 Mar 2024 | 81.91 | 81.95 | 81.17 | 81.17 | 80.38 | - |
14 Mar 2024 | 81.76 | 81.99 | 81.27 | 81.27 | 80.48 | - |
13 Mar 2024 | 79.68 | 82.04 | 79.36 | 81.41 | 80.61 | - |
12 Mar 2024 | 79.60 | 80.24 | 79.49 | 79.88 | 79.10 | - |
11 Mar 2024 | 79.49 | 79.64 | 78.95 | 79.32 | 78.54 | - |
08 Mar 2024 | 78.67 | 80.22 | 78.67 | 79.90 | 79.12 | - |
07 Mar 2024 | 78.37 | 79.54 | 78.32 | 78.60 | 77.83 | - |
06 Mar 2024 | 82.08 | 82.35 | 77.57 | 78.73 | 77.96 | - |
05 Mar 2024 | 82.71 | 83.67 | 81.83 | 81.83 | 81.03 | - |
04 Mar 2024 | 79.54 | 83.90 | 79.52 | 82.87 | 82.06 | - |
01 Mar 2024 | 79.71 | 80.03 | 78.98 | 79.71 | 78.93 | - |
29 Feb 2024 | 79.38 | 79.78 | 79.07 | 79.58 | 78.80 | - |
28 Feb 2024 | 78.89 | 79.38 | 78.65 | 79.25 | 78.48 | - |
27 Feb 2024 | 78.89 | 79.34 | 78.66 | 78.85 | 78.08 | - |
26 Feb 2024 | 79.89 | 80.32 | 79.00 | 79.06 | 78.29 | - |
23 Feb 2024 | 79.24 | 80.51 | 79.16 | 80.13 | 79.35 | - |
22 Feb 2024 | 79.09 | 80.14 | 78.95 | 79.31 | 78.53 | - |
21 Feb 2024 | 78.50 | 79.08 | 78.28 | 78.66 | 77.89 | - |
20 Feb 2024 | 80.16 | 80.31 | 78.80 | 78.85 | 78.08 | - |
19 Feb 2024 | 79.45 | 80.38 | 79.42 | 80.35 | 79.56 | - |
16 Feb 2024 | 79.56 | 80.58 | 79.49 | 80.19 | 79.41 | - |
15 Feb 2024 | 78.51 | 80.03 | 78.40 | 79.34 | 78.56 | - |
14 Feb 2024 | 78.60 | 79.06 | 78.25 | 78.25 | 77.49 | - |
13 Feb 2024 | 80.73 | 80.73 | 78.01 | 78.15 | 77.39 | - |
12 Feb 2024 | 79.46 | 81.23 | 79.46 | 80.64 | 79.85 | - |
09 Feb 2024 | 79.55 | 79.80 | 79.24 | 79.57 | 78.79 | - |
08 Feb 2024 | 79.60 | 80.00 | 79.25 | 79.56 | 78.78 | - |
07 Feb 2024 | 79.98 | 80.14 | 79.27 | 79.94 | 79.16 | - |
06 Feb 2024 | 79.92 | 80.28 | 79.37 | 80.21 | 79.43 | 33 |
05 Feb 2024 | 81.01 | 81.01 | 79.40 | 80.10 | 79.32 | - |
02 Feb 2024 | 80.01 | 81.24 | 79.65 | 80.84 | 80.05 | - |
01 Feb 2024 | 80.83 | 81.32 | 79.41 | 79.77 | 78.99 | - |
31 Jan 2024 | 80.92 | 81.68 | 80.85 | 80.85 | 80.06 | - |
30 Jan 2024 | 80.58 | 81.05 | 79.50 | 80.96 | 80.17 | - |
30 Jan 2024 | 0.85 Dividend | |||||
29 Jan 2024 | 80.63 | 81.16 | 79.50 | 80.79 | 79.16 | - |
26 Jan 2024 | 81.08 | 81.29 | 80.83 | 81.06 | 79.42 | - |
25 Jan 2024 | 80.66 | 81.33 | 80.28 | 81.00 | 79.36 | - |
24 Jan 2024 | 80.03 | 80.89 | 79.71 | 80.34 | 78.72 | - |
23 Jan 2024 | 78.53 | 79.82 | 78.53 | 79.82 | 78.21 | - |
22 Jan 2024 | 78.31 | 79.55 | 78.24 | 78.85 | 77.26 | - |
19 Jan 2024 | 76.62 | 78.29 | 76.62 | 78.29 | 76.71 | - |
18 Jan 2024 | 77.15 | 77.73 | 76.74 | 77.29 | 75.73 | - |
17 Jan 2024 | 78.00 | 78.13 | 77.30 | 77.73 | 76.16 | 50 |
16 Jan 2024 | 82.45 | 83.44 | 78.17 | 78.74 | 77.15 | - |
15 Jan 2024 | 81.90 | 81.90 | 81.62 | 81.77 | 80.12 | - |
12 Jan 2024 | 82.43 | 83.57 | 81.70 | 82.14 | 80.48 | - |
11 Jan 2024 | 83.44 | 83.58 | 81.99 | 82.49 | 80.82 | - |
10 Jan 2024 | 84.13 | 84.13 | 83.38 | 83.38 | 81.70 | - |
09 Jan 2024 | 85.04 | 85.04 | 84.10 | 84.23 | 82.53 | - |
08 Jan 2024 | 84.94 | 85.48 | 84.30 | 85.41 | 83.69 | - |
05 Jan 2024 | 84.26 | 85.42 | 83.97 | 85.07 | 83.35 | 67 |
04 Jan 2024 | 84.19 | 84.96 | 83.77 | 84.40 | 82.70 | - |
03 Jan 2024 | 85.59 | 85.66 | 84.18 | 84.28 | 82.58 | - |
02 Jan 2024 | 84.61 | 85.93 | 84.36 | 85.50 | 83.77 | - |
29 Dec 2023 | 84.65 | 84.80 | 84.39 | 84.44 | 82.73 | 78 |
28 Dec 2023 | 84.14 | 84.90 | 84.01 | 84.69 | 82.98 | - |
27 Dec 2023 | 83.98 | 84.19 | 83.70 | 84.08 | 82.38 | - |
22 Dec 2023 | 83.97 | 84.76 | 83.64 | 84.01 | 82.31 | - |
21 Dec 2023 | 83.50 | 83.93 | 83.40 | 83.80 | 82.11 | - |
20 Dec 2023 | 83.91 | 84.04 | 83.29 | 83.52 | 81.83 | - |
19 Dec 2023 | 83.05 | 84.00 | 82.78 | 83.78 | 82.09 | - |
18 Dec 2023 | 84.12 | 84.13 | 83.07 | 83.12 | 81.44 | - |
15 Dec 2023 | 82.99 | 83.90 | 82.99 | 83.49 | 81.80 | - |
14 Dec 2023 | 79.12 | 83.06 | 78.87 | 82.98 | 81.30 | - |
13 Dec 2023 | 77.65 | 78.73 | 77.15 | 78.73 | 77.14 | - |
12 Dec 2023 | 76.67 | 77.42 | 76.57 | 77.35 | 75.79 | - |
11 Dec 2023 | 76.41 | 76.85 | 76.26 | 76.81 | 75.26 | - |
08 Dec 2023 | 74.53 | 76.64 | 74.50 | 76.55 | 75.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |