Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 85.69 | 85.69 | 85.00 | 85.06 | 85.06 | - |
29 Apr 2024 | 85.74 | 86.33 | 85.74 | 85.89 | 85.89 | - |
29 Apr 2024 | 0.85 Dividend | |||||
26 Apr 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.17 | - |
25 Apr 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 86.20 | - |
24 Apr 2024 | 87.42 | 87.49 | 87.07 | 87.43 | 86.57 | 117 |
23 Apr 2024 | 86.22 | 87.42 | 86.22 | 87.28 | 86.42 | - |
22 Apr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.05 | - |
19 Apr 2024 | 84.01 | 85.20 | 84.01 | 84.97 | 84.13 | - |
18 Apr 2024 | 84.15 | 84.88 | 84.15 | 84.72 | 83.88 | 250 |
17 Apr 2024 | 83.61 | 84.39 | 83.61 | 84.39 | 83.56 | 14 |
16 Apr 2024 | 81.64 | 84.29 | 81.48 | 84.29 | 83.46 | 227 |
15 Apr 2024 | 80.50 | 82.55 | 80.50 | 81.57 | 80.76 | 110 |
12 Apr 2024 | 80.45 | 81.52 | 80.45 | 81.52 | 80.71 | 63 |
11 Apr 2024 | 84.87 | 84.99 | 84.86 | 84.99 | 84.15 | 38 |
10 Apr 2024 | 86.33 | 86.33 | 86.10 | 86.10 | 85.25 | - |
09 Apr 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.59 | - |
08 Apr 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.12 | - |
05 Apr 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.10 | - |
04 Apr 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.80 | - |
03 Apr 2024 | 85.61 | 86.49 | 85.61 | 86.22 | 85.37 | 94 |
02 Apr 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 85.77 | - |
28 Mar 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.02 | - |
27 Mar 2024 | 84.07 | 84.07 | 84.07 | 84.07 | 83.24 | - |
26 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.07 | - |
25 Mar 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 83.97 | - |
22 Mar 2024 | 85.75 | 85.75 | 84.86 | 85.14 | 84.30 | - |
21 Mar 2024 | 83.41 | 86.26 | 83.41 | 85.75 | 84.90 | 75 |
20 Mar 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 80.36 | - |
19 Mar 2024 | 80.82 | 81.28 | 80.82 | 81.28 | 80.48 | - |
18 Mar 2024 | 80.85 | 80.85 | 80.83 | 80.83 | 80.03 | - |
15 Mar 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 80.92 | - |
14 Mar 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 80.78 | - |
13 Mar 2024 | 79.54 | 81.38 | 79.54 | 81.38 | 80.58 | - |
12 Mar 2024 | 79.43 | 80.11 | 79.43 | 79.73 | 78.94 | - |
11 Mar 2024 | 79.13 | 79.36 | 79.13 | 79.36 | 78.58 | 12 |
08 Mar 2024 | 78.30 | 79.98 | 78.30 | 79.98 | 79.19 | - |
07 Mar 2024 | 77.99 | 78.71 | 77.99 | 78.48 | 77.70 | 25 |
06 Mar 2024 | 81.70 | 81.70 | 77.59 | 77.59 | 76.82 | - |
05 Mar 2024 | 82.32 | 83.47 | 82.29 | 82.29 | 81.48 | - |
04 Mar 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 78.41 | - |
01 Mar 2024 | 79.36 | 79.36 | 78.99 | 78.99 | 78.21 | 10 |
29 Feb 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.24 | - |
28 Feb 2024 | 78.54 | 79.19 | 78.45 | 79.19 | 78.41 | 212 |
27 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 77.76 | - |
26 Feb 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.73 | - |
23 Feb 2024 | 78.88 | 80.39 | 78.88 | 80.39 | 79.60 | 100 |
22 Feb 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 77.93 | - |
21 Feb 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 76.27 | 40 |
20 Feb 2024 | 79.85 | 79.85 | 78.74 | 78.81 | 78.03 | 11 |
19 Feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.36 | - |
16 Feb 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 78.39 | - |
15 Feb 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 77.71 | - |
14 Feb 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 77.46 | - |
13 Feb 2024 | 80.69 | 80.69 | 77.90 | 77.90 | 77.13 | 150 |
12 Feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.64 | - |
09 Feb 2024 | 79.52 | 79.78 | 79.52 | 79.65 | 78.86 | 50 |
08 Feb 2024 | 79.57 | 79.80 | 79.36 | 79.36 | 78.58 | 27 |
07 Feb 2024 | 79.62 | 79.93 | 79.62 | 79.93 | 79.14 | - |
06 Feb 2024 | 79.57 | 79.94 | 79.57 | 79.94 | 79.15 | 130 |
05 Feb 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 79.83 | - |
02 Feb 2024 | 79.65 | 80.93 | 79.65 | 80.93 | 80.13 | 78 |
01 Feb 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.66 | - |
31 Jan 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 79.77 | - |
30 Jan 2024 | 80.20 | 80.44 | 80.20 | 80.44 | 79.65 | 100 |
30 Jan 2024 | 0.85 Dividend | |||||
29 Jan 2024 | 80.48 | 80.76 | 80.48 | 80.76 | 79.12 | - |
26 Jan 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 79.10 | - |
25 Jan 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 78.66 | - |
24 Jan 2024 | 79.67 | 80.23 | 79.67 | 80.23 | 78.60 | - |
23 Jan 2024 | 78.19 | 79.75 | 78.19 | 79.75 | 78.13 | - |
22 Jan 2024 | 77.94 | 79.45 | 77.94 | 78.61 | 77.01 | 1,000 |
19 Jan 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 74.73 | - |
18 Jan 2024 | 76.81 | 77.21 | 76.66 | 77.14 | 75.57 | 1,033 |
17 Jan 2024 | 77.23 | 78.29 | 77.12 | 77.12 | 75.55 | 102 |
16 Jan 2024 | 82.07 | 82.07 | 78.86 | 78.86 | 77.26 | 160 |
15 Jan 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 79.93 | - |
12 Jan 2024 | 82.02 | 82.02 | 81.59 | 81.59 | 79.93 | - |
11 Jan 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 81.37 | - |
10 Jan 2024 | 83.73 | 83.73 | 83.69 | 83.69 | 81.99 | - |
09 Jan 2024 | 84.66 | 84.66 | 84.48 | 84.48 | 82.76 | - |
08 Jan 2024 | 84.54 | 84.68 | 84.54 | 84.68 | 82.96 | - |
05 Jan 2024 | 83.86 | 84.89 | 83.86 | 84.89 | 83.17 | 103 |
04 Jan 2024 | 83.82 | 84.71 | 83.82 | 84.44 | 82.73 | 406 |
03 Jan 2024 | 85.18 | 85.55 | 84.39 | 84.39 | 82.68 | 1 |
02 Jan 2024 | 84.23 | 84.71 | 84.23 | 84.71 | 82.99 | 30 |
29 Dec 2023 | 84.25 | 84.80 | 84.01 | 84.27 | 82.56 | 231 |
28 Dec 2023 | 83.88 | 83.88 | 83.88 | 83.88 | 82.18 | - |
27 Dec 2023 | 84.00 | 84.00 | 83.87 | 83.87 | 82.17 | 40 |
22 Dec 2023 | 83.58 | 83.80 | 83.58 | 83.80 | 82.10 | 25 |
21 Dec 2023 | 83.12 | 83.68 | 83.00 | 83.59 | 81.89 | 1,196 |
20 Dec 2023 | 83.52 | 84.09 | 83.52 | 84.09 | 82.38 | 1 |
19 Dec 2023 | 82.68 | 83.41 | 82.68 | 83.41 | 81.72 | 13 |
18 Dec 2023 | 83.74 | 83.74 | 83.06 | 83.06 | 81.37 | - |
15 Dec 2023 | 82.65 | 83.97 | 82.65 | 83.97 | 82.27 | 1,000 |
14 Dec 2023 | 78.75 | 78.75 | 78.75 | 78.75 | 77.15 | - |
13 Dec 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 75.72 | - |
12 Dec 2023 | 76.55 | 77.28 | 76.55 | 77.28 | 75.71 | 131 |
11 Dec 2023 | 76.09 | 76.84 | 76.09 | 76.79 | 75.23 | - |
08 Dec 2023 | 74.17 | 76.76 | 74.17 | 76.76 | 75.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |