Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 45 |
03 May 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
02 May 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | - |
30 Apr 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
29 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
26 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
25 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
24 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
23 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
22 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
19 Apr 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | - |
18 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
17 Apr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
16 Apr 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
15 Apr 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
12 Apr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
11 Apr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
10 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
09 Apr 2024 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | - |
08 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
05 Apr 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
04 Apr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
03 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
02 Apr 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
28 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
27 Mar 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
26 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
25 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
22 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
21 Mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
20 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
19 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
18 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
15 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
14 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
13 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
12 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
11 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
08 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
07 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
06 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
05 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
04 Mar 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
01 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
29 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
28 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
27 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
26 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
23 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
22 Feb 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
21 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
20 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
19 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
16 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
15 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
14 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
13 Feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
13 Feb 2024 | 0.83 Dividend | |||||
12 Feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.37 | - |
09 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.17 | - |
08 Feb 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.86 | - |
07 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.26 | - |
06 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.26 | - |
05 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.35 | - |
02 Feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.44 | - |
01 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.15 | - |
31 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.56 | - |
30 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.66 | - |
29 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.86 | - |
26 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.57 | - |
25 Jan 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.08 | - |
24 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.07 | - |
23 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
22 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.37 | - |
19 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.07 | - |
18 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.96 | - |
17 Jan 2024 | 83.80 | 84.00 | 83.80 | 84.00 | 83.15 | 45 |
16 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.66 | - |
15 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.96 | - |
12 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.96 | - |
11 Jan 2024 | 85.70 | 85.80 | 85.70 | 85.80 | 84.93 | 51 |
10 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.54 | - |
09 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.44 | - |
08 Jan 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.24 | - |
05 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - |
04 Jan 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.04 | - |
03 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.15 | - |
02 Jan 2024 | 82.20 | 83.80 | 82.20 | 83.80 | 82.95 | 59 |
29 Dec 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 80.78 | - |
28 Dec 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 79.79 | - |
27 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
22 Dec 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 79.98 | - |
21 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
20 Dec 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 81.37 | - |
19 Dec 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 81.27 | - |
18 Dec 2023 | 82.10 | 82.10 | 82.10 | 82.10 | 81.27 | - |
15 Dec 2023 | 83.40 | 83.40 | 83.40 | 83.40 | 82.56 | - |
14 Dec 2023 | 86.10 | 86.10 | 86.10 | 86.10 | 85.23 | - |
13 Dec 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 84.04 | - |
12 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |