Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 85.92 | 86.79 | 85.92 | 86.72 | 86.72 | 67 |
25 Apr 2024 | 87.39 | 87.51 | 85.84 | 86.11 | 86.11 | 286 |
24 Apr 2024 | 87.50 | 87.64 | 87.41 | 87.41 | 87.41 | 123 |
23 Apr 2024 | 87.29 | 87.29 | 86.36 | 86.99 | 86.99 | 216 |
22 Apr 2024 | 85.08 | 85.81 | 84.89 | 85.81 | 85.81 | 22 |
19 Apr 2024 | 84.02 | 85.52 | 84.02 | 85.52 | 85.52 | 50 |
18 Apr 2024 | 84.48 | 85.28 | 84.48 | 85.22 | 85.22 | 40 |
17 Apr 2024 | 83.53 | 85.87 | 83.53 | 85.06 | 85.06 | 819 |
16 Apr 2024 | 81.99 | 85.47 | 81.49 | 85.10 | 85.10 | 3,968 |
15 Apr 2024 | 81.60 | 82.63 | 80.82 | 82.26 | 82.26 | 1,739 |
12 Apr 2024 | 81.20 | 81.82 | 80.36 | 81.08 | 81.08 | 701 |
11 Apr 2024 | 85.11 | 85.11 | 84.67 | 84.67 | 84.67 | 9 |
10 Apr 2024 | 86.65 | 86.65 | 85.63 | 85.63 | 85.63 | 1,150 |
09 Apr 2024 | 85.79 | 86.23 | 85.66 | 86.11 | 86.11 | 598 |
08 Apr 2024 | 86.21 | 86.53 | 85.10 | 85.50 | 85.50 | 287 |
05 Apr 2024 | 85.15 | 85.38 | 84.68 | 85.38 | 85.38 | 111 |
04 Apr 2024 | 86.44 | 86.44 | 86.11 | 86.12 | 86.12 | 32 |
03 Apr 2024 | 85.86 | 86.45 | 85.86 | 86.13 | 86.13 | 110 |
02 Apr 2024 | 87.50 | 87.50 | 86.57 | 86.57 | 86.57 | 50 |
28 Mar 2024 | 86.73 | 87.00 | 86.73 | 86.95 | 86.95 | 359 |
27 Mar 2024 | 85.24 | 85.69 | 85.24 | 85.68 | 85.68 | 4 |
26 Mar 2024 | 83.90 | 84.60 | 83.80 | 84.60 | 84.60 | 283 |
25 Mar 2024 | 85.14 | 85.14 | 84.45 | 84.45 | 84.45 | 7 |
22 Mar 2024 | 85.68 | 86.20 | 84.89 | 84.89 | 84.89 | 3,103 |
21 Mar 2024 | 83.13 | 85.43 | 83.13 | 85.43 | 85.43 | 29 |
20 Mar 2024 | 81.31 | 81.96 | 81.31 | 81.96 | 81.96 | 1 |
19 Mar 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
18 Mar 2024 | 80.65 | 81.02 | 80.65 | 80.91 | 80.91 | 169 |
15 Mar 2024 | 82.38 | 82.38 | 81.20 | 81.20 | 81.20 | 34 |
14 Mar 2024 | 81.91 | 81.91 | 81.67 | 81.67 | 81.67 | 300 |
13 Mar 2024 | 80.42 | 82.18 | 80.42 | 82.18 | 82.18 | 39 |
12 Mar 2024 | 79.94 | 79.94 | 79.59 | 79.59 | 79.59 | 2 |
11 Mar 2024 | 79.65 | 79.66 | 78.93 | 79.18 | 79.18 | 634 |
08 Mar 2024 | 78.38 | 79.78 | 78.38 | 79.77 | 79.77 | 102 |
07 Mar 2024 | 78.45 | 79.57 | 78.45 | 79.11 | 79.11 | 97 |
06 Mar 2024 | 81.65 | 82.36 | 79.21 | 79.21 | 79.21 | 2,489 |
05 Mar 2024 | 82.60 | 83.68 | 82.60 | 83.68 | 83.68 | 349 |
04 Mar 2024 | 79.76 | 83.62 | 79.45 | 83.62 | 83.62 | 359 |
01 Mar 2024 | 79.93 | 79.93 | 79.71 | 79.71 | 79.71 | 19 |
29 Feb 2024 | 79.40 | 79.58 | 79.22 | 79.30 | 79.30 | 185 |
28 Feb 2024 | 79.19 | 79.28 | 78.65 | 79.28 | 79.28 | 669 |
27 Feb 2024 | 78.81 | 79.02 | 78.62 | 78.94 | 78.94 | 116 |
26 Feb 2024 | 79.53 | 79.92 | 79.46 | 79.46 | 79.46 | 317 |
23 Feb 2024 | 80.53 | 80.56 | 80.29 | 80.29 | 80.29 | 89 |
22 Feb 2024 | 79.29 | 79.68 | 79.28 | 79.68 | 79.68 | 194 |
21 Feb 2024 | 78.77 | 79.11 | 78.40 | 78.72 | 78.72 | 1,223 |
20 Feb 2024 | 79.57 | 80.23 | 79.12 | 79.12 | 79.12 | 480 |
19 Feb 2024 | 80.03 | 80.59 | 79.61 | 80.59 | 80.59 | 85 |
16 Feb 2024 | 79.73 | 80.39 | 79.73 | 80.39 | 80.39 | 127 |
15 Feb 2024 | 79.26 | 79.61 | 78.24 | 79.61 | 79.61 | 340 |
14 Feb 2024 | 79.45 | 79.45 | 78.69 | 78.71 | 78.71 | 173 |
13 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 104 |
12 Feb 2024 | 79.64 | 80.80 | 79.34 | 80.80 | 80.80 | 953 |
09 Feb 2024 | 79.43 | 79.43 | 79.35 | 79.36 | 79.36 | 196 |
08 Feb 2024 | 79.62 | 79.84 | 79.12 | 79.12 | 79.12 | 416 |
07 Feb 2024 | 80.18 | 80.18 | 79.20 | 79.82 | 79.82 | 507 |
06 Feb 2024 | 79.20 | 80.45 | 79.20 | 80.16 | 80.16 | 363 |
05 Feb 2024 | 80.99 | 81.06 | 80.02 | 80.02 | 80.02 | 128 |
02 Feb 2024 | 80.03 | 80.77 | 79.61 | 80.65 | 80.65 | 370 |
01 Feb 2024 | 81.74 | 81.74 | 79.23 | 79.68 | 79.68 | 61 |
31 Jan 2024 | 81.00 | 81.44 | 80.94 | 81.44 | 81.44 | 195 |
30 Jan 2024 | 80.08 | 80.39 | 80.01 | 80.33 | 80.33 | 331 |
30 Jan 2024 | 0.85 Dividend | |||||
29 Jan 2024 | 80.83 | 81.13 | 80.18 | 80.41 | 79.56 | 647 |
26 Jan 2024 | 81.74 | 81.74 | 81.03 | 81.03 | 80.17 | 70 |
25 Jan 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 80.15 | - |
24 Jan 2024 | 79.93 | 80.99 | 79.93 | 80.79 | 79.94 | 288 |
23 Jan 2024 | 79.44 | 79.44 | 79.05 | 79.32 | 78.48 | 527 |
22 Jan 2024 | 78.28 | 79.47 | 78.14 | 78.74 | 77.91 | 161 |
19 Jan 2024 | 77.68 | 77.72 | 77.15 | 77.40 | 76.58 | 424 |
18 Jan 2024 | 77.52 | 77.67 | 76.81 | 76.81 | 76.00 | 317 |
17 Jan 2024 | 78.00 | 78.31 | 77.01 | 77.70 | 76.88 | 1,726 |
16 Jan 2024 | 82.87 | 83.72 | 79.80 | 79.80 | 78.96 | 288 |
15 Jan 2024 | 81.50 | 83.16 | 81.50 | 83.16 | 82.28 | 345 |
12 Jan 2024 | 82.80 | 83.08 | 81.71 | 81.83 | 80.96 | 1,131 |
11 Jan 2024 | 83.16 | 83.88 | 82.29 | 82.29 | 81.42 | 127 |
10 Jan 2024 | 84.41 | 84.41 | 83.57 | 83.73 | 82.84 | 278 |
09 Jan 2024 | 84.66 | 84.66 | 84.63 | 84.63 | 83.74 | 8 |
08 Jan 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 83.76 | - |
05 Jan 2024 | 83.79 | 85.41 | 83.79 | 85.22 | 84.32 | 202 |
04 Jan 2024 | 84.53 | 85.00 | 83.56 | 84.90 | 84.00 | 155 |
03 Jan 2024 | 84.80 | 84.80 | 84.14 | 84.36 | 83.47 | 262 |
02 Jan 2024 | 84.67 | 85.44 | 84.67 | 85.44 | 84.54 | 566 |
29 Dec 2023 | 84.67 | 84.67 | 84.67 | 84.67 | 83.77 | - |
28 Dec 2023 | 84.25 | 84.70 | 84.25 | 84.70 | 83.80 | 53 |
27 Dec 2023 | 83.35 | 84.48 | 83.35 | 83.96 | 83.07 | 537 |
22 Dec 2023 | 82.82 | 84.63 | 82.73 | 84.12 | 83.23 | 930 |
21 Dec 2023 | 83.45 | 84.08 | 83.24 | 83.94 | 83.05 | 930 |
20 Dec 2023 | 83.80 | 83.80 | 83.41 | 83.65 | 82.77 | 77 |
19 Dec 2023 | 83.34 | 83.84 | 83.17 | 83.60 | 82.72 | 488 |
18 Dec 2023 | 83.88 | 83.88 | 83.44 | 83.88 | 82.99 | 366 |
15 Dec 2023 | 82.68 | 84.00 | 82.65 | 83.71 | 82.83 | 526 |
14 Dec 2023 | 79.00 | 81.48 | 79.00 | 81.23 | 80.37 | 56 |
13 Dec 2023 | 77.41 | 77.92 | 77.41 | 77.65 | 76.83 | 51 |
12 Dec 2023 | 77.27 | 77.27 | 77.27 | 77.27 | 76.45 | - |
11 Dec 2023 | 76.65 | 76.68 | 76.50 | 76.68 | 75.87 | 429 |
08 Dec 2023 | 75.59 | 76.16 | 75.58 | 76.16 | 75.35 | 82 |
07 Dec 2023 | 73.99 | 74.37 | 73.68 | 74.24 | 73.46 | 765 |
06 Dec 2023 | 73.78 | 75.33 | 73.78 | 74.80 | 74.01 | 279 |
05 Dec 2023 | 74.43 | 74.43 | 73.75 | 74.16 | 73.38 | 172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |