Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
30 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
29 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
26 Apr 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
25 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
24 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
23 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
22 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - |
19 Apr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
18 Apr 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
17 Apr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | - |
16 Apr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
15 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
12 Apr 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
11 Apr 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
10 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
09 Apr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
08 Apr 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | - |
05 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
04 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
03 Apr 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
02 Apr 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
28 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
27 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
26 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
25 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
22 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
21 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
20 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
19 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
18 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
15 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
14 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
13 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
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 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
07 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
06 Mar 2024 | 82.10 | 82.10 | 81.90 | 81.90 | 81.90 | 15 |
05 Mar 2024 | 81.80 | 83.00 | 81.80 | 83.00 | 83.00 | 25 |
04 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
01 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
29 Feb 2024 | 80.00 | 80.70 | 80.00 | 80.70 | 80.70 | 315 |
28 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
27 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
26 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
23 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
22 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
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 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
16 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
15 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
14 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
13 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
13 Feb 2024 | 0.83 Dividend | |||||
12 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.67 | - |
09 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.67 | - |
08 Feb 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.36 | - |
07 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.76 | - |
06 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.76 | - |
05 Feb 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.75 | - |
02 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.24 | - |
01 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.15 | - |
31 Jan 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.76 | - |
30 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.56 | - |
29 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.87 | - |
26 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.47 | - |
25 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
24 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.08 | - |
23 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.08 | - |
22 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.57 | - |
19 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.57 | - |
18 Jan 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.36 | - |
17 Jan 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.96 | - |
16 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.56 | - |
15 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.56 | - |
12 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.56 | - |
11 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.94 | - |
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 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - |
05 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - |
04 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.14 | - |
03 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.15 | - |
02 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.47 | 3 |
29 Dec 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 80.88 | - |
28 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.19 | - |
27 Dec 2023 | 81.60 | 81.60 | 81.60 | 81.60 | 80.78 | - |
22 Dec 2023 | 81.10 | 81.10 | 81.10 | 81.10 | 80.28 | - |
21 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.68 | - |
20 Dec 2023 | 82.60 | 82.60 | 82.10 | 82.10 | 81.27 | 10 |
19 Dec 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 81.77 | - |
18 Dec 2023 | 82.70 | 82.70 | 82.70 | 82.70 | 81.87 | - |
15 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.15 | - |
14 Dec 2023 | 86.20 | 86.20 | 86.20 | 86.20 | 85.33 | - |
13 Dec 2023 | 85.20 | 85.90 | 85.20 | 85.90 | 85.04 | 10 |
12 Dec 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 84.44 | - |
11 Dec 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 84.44 | - |
08 Dec 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 84.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |