Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 87.46 | 88.40 | 87.46 | 88.20 | 88.20 | 120 |
06 May 2024 | 87.32 | 88.38 | 87.12 | 87.68 | 87.68 | 120 |
03 May 2024 | 86.16 | 87.32 | 86.16 | 87.32 | 87.32 | - |
02 May 2024 | 85.24 | 86.00 | 85.24 | 86.00 | 86.00 | - |
30 Apr 2024 | 86.64 | 87.48 | 86.10 | 86.22 | 86.22 | - |
29 Apr 2024 | 88.26 | 88.26 | 86.68 | 86.68 | 86.68 | - |
26 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
25 Apr 2024 | 74.74 | 74.74 | 74.20 | 74.38 | 74.38 | - |
24 Apr 2024 | 74.84 | 75.16 | 74.38 | 75.16 | 75.16 | 130 |
23 Apr 2024 | 74.42 | 75.38 | 74.42 | 75.06 | 75.06 | - |
22 Apr 2024 | 74.08 | 75.60 | 74.08 | 74.46 | 74.46 | - |
19 Apr 2024 | 72.62 | 74.18 | 72.62 | 74.18 | 74.18 | - |
18 Apr 2024 | 72.62 | 73.52 | 72.62 | 73.32 | 73.32 | - |
17 Apr 2024 | 73.24 | 73.76 | 72.84 | 72.84 | 72.84 | - |
16 Apr 2024 | 73.44 | 73.90 | 72.68 | 73.54 | 73.54 | - |
15 Apr 2024 | 73.46 | 73.82 | 72.92 | 73.64 | 73.64 | - |
12 Apr 2024 | 74.28 | 74.50 | 73.40 | 73.40 | 73.40 | - |
11 Apr 2024 | 72.98 | 74.58 | 72.60 | 74.18 | 74.18 | 11 |
10 Apr 2024 | 74.40 | 74.40 | 73.06 | 73.20 | 73.20 | - |
09 Apr 2024 | 73.66 | 74.62 | 73.66 | 74.40 | 74.40 | - |
08 Apr 2024 | 72.40 | 74.28 | 72.40 | 73.96 | 73.96 | - |
05 Apr 2024 | 72.68 | 72.70 | 72.22 | 72.70 | 72.70 | - |
04 Apr 2024 | 73.48 | 73.96 | 72.86 | 72.86 | 72.86 | - |
03 Apr 2024 | 74.02 | 74.02 | 73.54 | 73.66 | 73.66 | - |
02 Apr 2024 | 75.20 | 75.20 | 74.42 | 74.68 | 74.68 | - |
28 Mar 2024 | 75.30 | 76.75 | 75.10 | 76.20 | 76.20 | - |
27 Mar 2024 | 73.50 | 75.30 | 73.45 | 75.30 | 75.30 | - |
26 Mar 2024 | 72.65 | 73.85 | 72.65 | 73.35 | 73.35 | - |
25 Mar 2024 | 74.35 | 74.55 | 72.65 | 72.65 | 72.65 | - |
22 Mar 2024 | 75.30 | 75.30 | 74.30 | 74.50 | 74.50 | - |
21 Mar 2024 | 73.85 | 75.80 | 73.85 | 75.20 | 75.20 | - |
20 Mar 2024 | 72.95 | 73.90 | 72.95 | 73.75 | 73.75 | - |
19 Mar 2024 | 72.25 | 73.05 | 72.25 | 72.95 | 72.95 | - |
18 Mar 2024 | 72.50 | 73.10 | 72.20 | 72.20 | 72.20 | - |
15 Mar 2024 | 70.90 | 72.45 | 70.90 | 72.45 | 72.45 | - |
14 Mar 2024 | 71.85 | 71.85 | 70.90 | 70.90 | 70.90 | - |
13 Mar 2024 | 72.25 | 72.60 | 71.70 | 71.70 | 71.70 | - |
12 Mar 2024 | 72.30 | 72.30 | 71.75 | 72.25 | 72.25 | - |
11 Mar 2024 | 73.30 | 73.30 | 72.35 | 72.35 | 72.35 | - |
08 Mar 2024 | 73.45 | 75.05 | 73.45 | 73.80 | 73.80 | - |
07 Mar 2024 | 73.75 | 74.45 | 73.75 | 73.80 | 73.80 | - |
07 Mar 2024 | 0.28 Dividend | |||||
06 Mar 2024 | 72.30 | 74.30 | 72.30 | 74.30 | 74.02 | - |
05 Mar 2024 | 74.80 | 74.90 | 72.55 | 72.55 | 72.28 | 25 |
04 Mar 2024 | 74.00 | 75.80 | 74.00 | 75.20 | 74.92 | - |
01 Mar 2024 | 74.65 | 74.65 | 73.40 | 74.25 | 73.97 | - |
29 Feb 2024 | 72.45 | 74.80 | 72.45 | 74.80 | 74.52 | - |
28 Feb 2024 | 72.70 | 73.20 | 72.55 | 72.55 | 72.28 | - |
27 Feb 2024 | 72.60 | 73.20 | 72.60 | 72.65 | 72.38 | - |
26 Feb 2024 | 72.05 | 72.85 | 72.05 | 72.85 | 72.58 | - |
23 Feb 2024 | 70.30 | 72.50 | 70.25 | 72.50 | 72.23 | - |
22 Feb 2024 | 70.80 | 71.05 | 70.35 | 70.45 | 70.18 | - |
21 Feb 2024 | 71.00 | 71.05 | 70.65 | 70.65 | 70.38 | - |
20 Feb 2024 | 71.95 | 72.15 | 71.05 | 71.05 | 70.78 | - |
19 Feb 2024 | 71.10 | 71.20 | 71.05 | 71.05 | 70.78 | - |
16 Feb 2024 | 71.95 | 73.15 | 71.15 | 72.10 | 71.83 | - |
15 Feb 2024 | 70.50 | 72.10 | 70.40 | 72.05 | 71.78 | - |
14 Feb 2024 | 69.50 | 70.60 | 69.50 | 70.60 | 70.33 | - |
13 Feb 2024 | 72.70 | 72.70 | 69.45 | 69.45 | 69.19 | - |
12 Feb 2024 | 71.70 | 72.80 | 71.70 | 72.80 | 72.53 | - |
09 Feb 2024 | 72.60 | 72.75 | 71.70 | 71.70 | 71.43 | - |
08 Feb 2024 | 71.10 | 72.65 | 71.10 | 72.65 | 72.38 | - |
07 Feb 2024 | 72.45 | 72.90 | 71.40 | 71.40 | 71.13 | - |
06 Feb 2024 | 72.00 | 72.45 | 71.85 | 72.35 | 72.08 | - |
05 Feb 2024 | 72.25 | 72.55 | 71.40 | 72.50 | 72.23 | 6 |
02 Feb 2024 | 82.15 | 82.15 | 81.50 | 81.50 | 81.19 | 80 |
01 Feb 2024 | 81.35 | 82.50 | 81.10 | 82.50 | 82.19 | - |
31 Jan 2024 | 83.80 | 83.80 | 81.70 | 81.70 | 81.39 | - |
30 Jan 2024 | 83.15 | 84.00 | 83.15 | 83.85 | 83.53 | - |
29 Jan 2024 | 81.25 | 83.20 | 81.25 | 83.20 | 82.89 | - |
26 Jan 2024 | 81.20 | 82.50 | 80.00 | 81.70 | 81.39 | 240 |
25 Jan 2024 | 80.90 | 81.75 | 80.90 | 81.60 | 81.29 | - |
24 Jan 2024 | 83.50 | 83.50 | 81.00 | 81.00 | 80.69 | - |
23 Jan 2024 | 82.25 | 83.95 | 82.25 | 83.95 | 83.63 | - |
22 Jan 2024 | 81.50 | 82.75 | 81.50 | 82.75 | 82.44 | - |
19 Jan 2024 | 81.70 | 81.75 | 81.25 | 81.65 | 81.34 | - |
18 Jan 2024 | 81.00 | 81.95 | 80.75 | 81.80 | 81.49 | - |
17 Jan 2024 | 82.30 | 82.30 | 81.30 | 81.50 | 81.19 | - |
16 Jan 2024 | 83.40 | 83.85 | 82.75 | 82.75 | 82.44 | - |
15 Jan 2024 | 81.90 | 83.40 | 81.90 | 81.90 | 81.59 | - |
12 Jan 2024 | 81.25 | 83.50 | 81.20 | 83.50 | 83.19 | - |
11 Jan 2024 | 79.40 | 81.35 | 79.40 | 81.35 | 81.04 | - |
10 Jan 2024 | 81.10 | 81.10 | 79.60 | 79.70 | 79.40 | - |
09 Jan 2024 | 81.10 | 81.90 | 81.10 | 81.55 | 81.24 | - |
08 Jan 2024 | 78.20 | 81.55 | 78.20 | 81.55 | 81.24 | - |
05 Jan 2024 | 78.70 | 78.75 | 78.10 | 78.75 | 78.45 | - |
04 Jan 2024 | 78.15 | 79.15 | 77.90 | 78.65 | 78.35 | - |
03 Jan 2024 | 82.55 | 82.55 | 78.30 | 78.30 | 78.00 | - |
02 Jan 2024 | 79.45 | 83.10 | 79.05 | 83.10 | 82.79 | 100 |
29 Dec 2023 | 80.35 | 80.35 | 80.35 | 80.35 | 80.05 | - |
28 Dec 2023 | 80.40 | 80.60 | 79.90 | 80.60 | 80.30 | - |
27 Dec 2023 | 81.50 | 81.50 | 80.40 | 80.40 | 80.10 | - |
22 Dec 2023 | 78.05 | 80.60 | 77.65 | 80.60 | 80.30 | - |
21 Dec 2023 | 77.80 | 79.10 | 77.60 | 78.40 | 78.10 | - |
20 Dec 2023 | 78.20 | 80.10 | 78.05 | 78.05 | 77.76 | - |
19 Dec 2023 | 77.80 | 78.30 | 77.80 | 78.15 | 77.86 | - |
18 Dec 2023 | 77.30 | 78.05 | 77.20 | 78.05 | 77.76 | - |
15 Dec 2023 | 77.15 | 78.65 | 77.15 | 77.80 | 77.51 | - |
14 Dec 2023 | 76.60 | 77.60 | 76.60 | 77.35 | 77.06 | - |
13 Dec 2023 | 75.95 | 76.90 | 75.20 | 76.90 | 76.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |