Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 93.12 | 93.51 | 93.12 | 93.51 | 93.51 | 250 |
21 May 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | - |
20 May 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
17 May 2024 | 91.45 | 91.78 | 91.45 | 91.78 | 91.78 | 45 |
16 May 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
15 May 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
14 May 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
13 May 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
10 May 2024 | 91.20 | 91.20 | 91.09 | 91.10 | 91.10 | 160 |
09 May 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
08 May 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
07 May 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
06 May 2024 | 86.96 | 87.73 | 86.96 | 87.73 | 87.73 | 28 |
03 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
02 May 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | - |
30 Apr 2024 | 85.97 | 85.97 | 85.57 | 85.57 | 85.57 | 30 |
29 Apr 2024 | 86.01 | 86.01 | 85.99 | 85.99 | 85.99 | 60 |
29 Apr 2024 | 0.85 Dividend | |||||
26 Apr 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.36 | - |
25 Apr 2024 | 87.26 | 87.26 | 86.82 | 86.82 | 85.96 | 200 |
24 Apr 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 86.87 | - |
23 Apr 2024 | 86.43 | 86.43 | 86.42 | 86.42 | 85.57 | 10 |
22 Apr 2024 | 85.09 | 85.31 | 85.09 | 85.31 | 84.47 | 10 |
19 Apr 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 83.41 | - |
18 Apr 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 83.59 | - |
17 Apr 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 82.93 | - |
16 Apr 2024 | 81.36 | 85.00 | 81.36 | 84.93 | 84.09 | 417 |
15 Apr 2024 | 80.64 | 82.09 | 80.64 | 81.61 | 80.81 | 551 |
12 Apr 2024 | 80.69 | 81.91 | 80.38 | 81.02 | 80.22 | 1,932 |
11 Apr 2024 | 85.21 | 85.22 | 84.97 | 84.97 | 84.13 | 132 |
10 Apr 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 85.76 | - |
09 Apr 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 84.70 | - |
08 Apr 2024 | 85.26 | 85.75 | 85.26 | 85.75 | 84.90 | 62 |
05 Apr 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 84.35 | - |
04 Apr 2024 | 85.93 | 86.32 | 85.50 | 85.52 | 84.68 | 1,501 |
03 Apr 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.08 | - |
02 Apr 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.05 | - |
28 Mar 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 85.59 | 100 |
27 Mar 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 83.48 | - |
26 Mar 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.08 | - |
25 Mar 2024 | 84.82 | 84.82 | 84.53 | 84.53 | 83.70 | 22 |
22 Mar 2024 | 85.99 | 86.03 | 85.99 | 86.03 | 85.18 | 16 |
21 Mar 2024 | 83.95 | 85.89 | 83.95 | 85.76 | 84.91 | 706 |
20 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 80.43 | - |
19 Mar 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.02 | - |
18 Mar 2024 | 80.60 | 81.22 | 80.20 | 81.22 | 80.42 | 685 |
15 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 80.98 | - |
14 Mar 2024 | 81.60 | 81.76 | 81.60 | 81.76 | 80.95 | 100 |
13 Mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 78.77 | - |
12 Mar 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 78.67 | - |
11 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.62 | - |
08 Mar 2024 | 78.51 | 79.68 | 78.51 | 79.68 | 78.89 | 375 |
07 Mar 2024 | 78.19 | 79.51 | 78.19 | 79.51 | 78.73 | 300 |
06 Mar 2024 | 81.95 | 81.95 | 77.58 | 77.58 | 76.82 | 155 |
05 Mar 2024 | 82.55 | 83.48 | 82.55 | 83.48 | 82.66 | 28 |
04 Mar 2024 | 79.41 | 79.86 | 79.41 | 79.86 | 79.07 | 85 |
01 Mar 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 78.79 | - |
29 Feb 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 78.44 | - |
28 Feb 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 77.96 | - |
27 Feb 2024 | 78.78 | 78.78 | 78.66 | 78.66 | 77.88 | 50 |
26 Feb 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 78.95 | - |
23 Feb 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 78.31 | - |
22 Feb 2024 | 78.93 | 78.93 | 78.76 | 78.76 | 77.98 | 60 |
21 Feb 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 77.88 | 70 |
20 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.26 | - |
19 Feb 2024 | 79.32 | 79.70 | 79.32 | 79.70 | 78.91 | 310 |
16 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.62 | - |
15 Feb 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.72 | - |
14 Feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.69 | - |
13 Feb 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 79.87 | - |
12 Feb 2024 | 79.39 | 80.80 | 79.39 | 80.80 | 80.00 | 270 |
09 Feb 2024 | 79.50 | 79.66 | 79.40 | 79.40 | 78.62 | 466 |
08 Feb 2024 | 79.58 | 80.22 | 79.58 | 80.00 | 79.21 | 1,295 |
07 Feb 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.07 | - |
06 Feb 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 78.97 | - |
05 Feb 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 80.45 | 60 |
02 Feb 2024 | 79.88 | 80.14 | 79.65 | 79.65 | 78.86 | 125 |
01 Feb 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 79.97 | - |
31 Jan 2024 | 80.81 | 81.63 | 80.58 | 81.63 | 80.83 | 728 |
30 Jan 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 79.63 | 16 |
30 Jan 2024 | 0.85 Dividend | |||||
29 Jan 2024 | 81.00 | 81.30 | 79.52 | 80.22 | 78.59 | 1,545 |
26 Jan 2024 | 81.03 | 81.04 | 80.86 | 81.01 | 79.36 | 270 |
25 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 78.86 | - |
24 Jan 2024 | 79.85 | 80.55 | 79.85 | 80.55 | 78.91 | 32 |
23 Jan 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 76.81 | - |
22 Jan 2024 | 78.17 | 79.37 | 78.17 | 79.37 | 77.75 | 249 |
19 Jan 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 75.00 | - |
18 Jan 2024 | 77.00 | 77.02 | 77.00 | 77.02 | 75.45 | 100 |
17 Jan 2024 | 77.61 | 78.16 | 77.42 | 77.52 | 75.94 | 352 |
16 Jan 2024 | 82.25 | 82.25 | 79.73 | 79.73 | 78.11 | 38 |
15 Jan 2024 | 81.76 | 82.27 | 81.76 | 82.13 | 80.46 | 95 |
12 Jan 2024 | 82.29 | 82.79 | 82.29 | 82.79 | 81.11 | 50 |
11 Jan 2024 | 83.32 | 83.32 | 83.22 | 83.22 | 81.53 | 20 |
10 Jan 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 82.27 | - |
09 Jan 2024 | 84.85 | 85.00 | 84.76 | 85.00 | 83.27 | 835 |
08 Jan 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 83.05 | - |
05 Jan 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 82.45 | - |
04 Jan 2024 | 83.85 | 84.80 | 83.85 | 84.80 | 83.07 | 65 |
03 Jan 2024 | 85.49 | 85.65 | 85.00 | 85.00 | 83.27 | 45 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |