Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
13 May 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
10 May 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
09 May 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
08 May 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
07 May 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
06 May 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
03 May 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | - |
02 May 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
01 May 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
30 Apr 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
29 Apr 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | - |
26 Apr 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
25 Apr 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
24 Apr 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
23 Apr 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | - |
22 Apr 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | - |
19 Apr 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
18 Apr 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
17 Apr 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
16 Apr 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
15 Apr 2024 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | - |
12 Apr 2024 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
11 Apr 2024 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | - |
10 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
09 Apr 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
08 Apr 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
05 Apr 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
05 Apr 2024 | 0.567 Dividend | |||||
05 Apr 2024 | 0.494 Capital gain | |||||
04 Apr 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 91.73 | - |
03 Apr 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 92.56 | - |
02 Apr 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 93.71 | - |
01 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 94.37 | - |
28 Mar 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 95.01 | - |
27 Mar 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 94.80 | - |
26 Mar 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.61 | - |
25 Mar 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 93.50 | - |
22 Mar 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 93.46 | - |
21 Mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 93.66 | - |
20 Mar 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 93.65 | - |
19 Mar 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 93.25 | - |
18 Mar 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 92.96 | - |
15 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.53 | - |
14 Mar 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 92.51 | - |
13 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.24 | - |
12 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 92.84 | - |
11 Mar 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 92.66 | - |
08 Mar 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.82 | - |
07 Mar 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.52 | - |
06 Mar 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 91.16 | - |
05 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 90.63 | - |
04 Mar 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 90.44 | - |
01 Mar 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 90.72 | - |
29 Feb 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 90.93 | - |
28 Feb 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 91.07 | - |
27 Feb 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 91.31 | - |
26 Feb 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 91.26 | - |
23 Feb 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.93 | - |
22 Feb 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 91.70 | - |
21 Feb 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.93 | - |
20 Feb 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 91.37 | - |
16 Feb 2024 | 91.59 | 91.59 | 91.59 | 91.59 | 90.54 | - |
15 Feb 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 90.68 | - |
14 Feb 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 90.22 | - |
13 Feb 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 90.35 | - |
12 Feb 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 91.43 | - |
09 Feb 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 90.70 | - |
08 Feb 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 91.39 | - |
07 Feb 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 91.72 | - |
06 Feb 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 91.98 | - |
05 Feb 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 91.68 | - |
02 Feb 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 92.41 | - |
01 Feb 2024 | 93.96 | 93.96 | 93.96 | 93.96 | 92.89 | - |
31 Jan 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.97 | - |
30 Jan 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 91.79 | - |
29 Jan 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 91.70 | - |
26 Jan 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 91.19 | - |
25 Jan 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 90.67 | - |
24 Jan 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 89.58 | - |
23 Jan 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.97 | - |
22 Jan 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 89.84 | - |
19 Jan 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 90.20 | - |
18 Jan 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.57 | - |
17 Jan 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 90.62 | - |
16 Jan 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 90.94 | - |
12 Jan 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 91.51 | - |
11 Jan 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 91.41 | - |
10 Jan 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 91.29 | - |
09 Jan 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.38 | - |
08 Jan 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 91.12 | - |
05 Jan 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 90.31 | - |
04 Jan 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.55 | - |
03 Jan 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 90.63 | - |
02 Jan 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 91.71 | - |
29 Dec 2023 | 91.74 | 91.74 | 91.74 | 91.74 | 90.69 | - |
28 Dec 2023 | 91.66 | 91.66 | 91.66 | 91.66 | 90.61 | - |
27 Dec 2023 | 91.49 | 91.49 | 91.49 | 91.49 | 90.44 | - |
26 Dec 2023 | 91.18 | 91.18 | 91.18 | 91.18 | 90.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |