Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 90.18 | 90.60 | 90.18 | 90.32 | 90.32 | 130 |
09 May 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
08 May 2024 | 87.90 | 90.20 | 87.90 | 89.86 | 89.86 | - |
07 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
06 May 2024 | 80.40 | 82.08 | 80.40 | 82.08 | 82.08 | - |
03 May 2024 | 81.04 | 81.04 | 80.58 | 80.98 | 80.98 | - |
02 May 2024 | 78.14 | 78.54 | 78.14 | 78.54 | 78.54 | - |
30 Apr 2024 | 79.90 | 79.90 | 79.06 | 79.06 | 79.06 | - |
29 Apr 2024 | 78.92 | 80.28 | 78.88 | 79.88 | 79.88 | 160 |
26 Apr 2024 | 78.60 | 78.60 | 78.46 | 78.46 | 78.46 | - |
25 Apr 2024 | 79.16 | 79.16 | 77.40 | 77.40 | 77.40 | - |
24 Apr 2024 | 79.76 | 79.76 | 79.24 | 79.24 | 79.24 | - |
23 Apr 2024 | 79.50 | 80.04 | 79.44 | 80.04 | 80.04 | - |
22 Apr 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
19 Apr 2024 | 77.90 | 78.62 | 77.84 | 78.50 | 78.50 | - |
18 Apr 2024 | 77.58 | 78.54 | 77.52 | 78.38 | 78.38 | - |
17 Apr 2024 | 77.98 | 78.06 | 77.42 | 77.42 | 77.42 | 81 |
16 Apr 2024 | 77.50 | 78.84 | 77.50 | 78.34 | 78.34 | - |
15 Apr 2024 | 78.54 | 78.96 | 76.96 | 76.96 | 76.96 | - |
12 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
11 Apr 2024 | 80.02 | 81.28 | 80.02 | 80.68 | 80.68 | - |
10 Apr 2024 | 79.42 | 80.50 | 79.42 | 79.76 | 79.76 | 100 |
09 Apr 2024 | 78.16 | 78.72 | 78.16 | 78.72 | 78.72 | - |
08 Apr 2024 | 76.68 | 76.76 | 76.68 | 76.76 | 76.76 | - |
05 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
04 Apr 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
03 Apr 2024 | 77.86 | 78.44 | 77.86 | 78.44 | 78.44 | - |
02 Apr 2024 | 80.26 | 80.26 | 78.56 | 78.56 | 78.56 | 30 |
28 Mar 2024 | 78.60 | 79.30 | 78.60 | 79.30 | 79.30 | - |
27 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
26 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
25 Mar 2024 | 76.60 | 76.60 | 76.20 | 76.20 | 76.20 | - |
22 Mar 2024 | 76.70 | 76.80 | 76.40 | 76.70 | 76.70 | - |
21 Mar 2024 | 76.60 | 76.70 | 76.30 | 76.70 | 76.70 | 14 |
21 Mar 2024 | 0.4 Dividend | |||||
20 Mar 2024 | 76.20 | 77.10 | 76.20 | 76.70 | 76.30 | - |
19 Mar 2024 | 76.90 | 77.00 | 76.00 | 76.40 | 76.00 | - |
18 Mar 2024 | 76.00 | 77.50 | 76.00 | 76.90 | 76.50 | - |
15 Mar 2024 | 74.70 | 74.80 | 74.70 | 74.80 | 74.41 | - |
14 Mar 2024 | 75.50 | 75.50 | 74.40 | 74.40 | 74.01 | 311 |
13 Mar 2024 | 74.10 | 75.30 | 74.10 | 75.00 | 74.61 | - |
12 Mar 2024 | 74.00 | 74.60 | 74.00 | 74.60 | 74.21 | - |
11 Mar 2024 | 71.80 | 73.70 | 71.60 | 73.70 | 73.32 | - |
08 Mar 2024 | 71.90 | 72.50 | 71.90 | 71.90 | 71.53 | - |
07 Mar 2024 | 70.30 | 72.50 | 70.30 | 71.70 | 71.33 | - |
06 Mar 2024 | 70.50 | 70.80 | 70.30 | 70.30 | 69.93 | - |
05 Mar 2024 | 69.80 | 70.80 | 69.80 | 70.80 | 70.43 | - |
04 Mar 2024 | 69.70 | 69.90 | 69.30 | 69.80 | 69.44 | - |
01 Mar 2024 | 69.30 | 69.90 | 69.30 | 69.90 | 69.54 | - |
29 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.05 | - |
28 Feb 2024 | 68.60 | 68.60 | 67.90 | 67.90 | 67.55 | - |
27 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.83 | - |
26 Feb 2024 | 74.50 | 74.50 | 72.90 | 72.90 | 72.52 | 13 |
23 Feb 2024 | 73.30 | 73.50 | 73.30 | 73.50 | 73.12 | - |
22 Feb 2024 | 70.90 | 71.20 | 70.90 | 71.10 | 70.73 | - |
21 Feb 2024 | 69.90 | 70.00 | 67.00 | 67.50 | 67.15 | 360 |
20 Feb 2024 | 75.10 | 75.70 | 74.90 | 75.70 | 75.31 | - |
19 Feb 2024 | 75.20 | 75.30 | 75.20 | 75.30 | 74.91 | - |
16 Feb 2024 | 75.10 | 75.30 | 75.10 | 75.30 | 74.91 | - |
15 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.61 | - |
14 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | - |
13 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.01 | - |
12 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.51 | - |
09 Feb 2024 | 74.50 | 74.50 | 73.40 | 73.40 | 73.02 | - |
08 Feb 2024 | 76.20 | 76.30 | 74.70 | 74.70 | 74.31 | - |
07 Feb 2024 | 75.00 | 76.50 | 74.90 | 76.50 | 76.10 | - |
06 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.01 | - |
05 Feb 2024 | 75.10 | 75.30 | 74.30 | 74.30 | 73.91 | - |
02 Feb 2024 | 75.50 | 75.70 | 75.10 | 75.10 | 74.71 | - |
01 Feb 2024 | 74.60 | 74.70 | 74.60 | 74.60 | 74.21 | - |
31 Jan 2024 | 74.70 | 75.00 | 74.60 | 75.00 | 74.61 | - |
30 Jan 2024 | 75.60 | 75.60 | 75.40 | 75.40 | 75.01 | - |
29 Jan 2024 | 75.70 | 75.80 | 75.70 | 75.80 | 75.40 | 50 |
26 Jan 2024 | 75.60 | 76.00 | 75.60 | 75.70 | 75.31 | - |
25 Jan 2024 | 72.40 | 74.00 | 72.40 | 74.00 | 73.61 | 120 |
24 Jan 2024 | 73.10 | 73.10 | 72.90 | 72.90 | 72.52 | 130 |
23 Jan 2024 | 72.90 | 73.40 | 72.90 | 73.30 | 72.92 | - |
22 Jan 2024 | 73.60 | 73.60 | 73.40 | 73.40 | 73.02 | - |
19 Jan 2024 | 72.30 | 73.00 | 72.30 | 72.30 | 71.92 | 22 |
18 Jan 2024 | 72.20 | 72.30 | 72.00 | 72.00 | 71.62 | - |
17 Jan 2024 | 72.80 | 72.80 | 71.90 | 71.90 | 71.53 | - |
16 Jan 2024 | 73.10 | 73.20 | 73.10 | 73.20 | 72.82 | - |
15 Jan 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.72 | - |
12 Jan 2024 | 72.50 | 74.10 | 72.30 | 72.30 | 71.92 | - |
11 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.92 | - |
10 Jan 2024 | 73.10 | 73.50 | 73.10 | 73.50 | 73.12 | - |
09 Jan 2024 | 73.00 | 73.10 | 72.70 | 73.10 | 72.72 | - |
08 Jan 2024 | 72.70 | 73.00 | 72.50 | 73.00 | 72.62 | - |
05 Jan 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.22 | - |
04 Jan 2024 | 73.10 | 73.10 | 72.10 | 72.70 | 72.32 | - |
03 Jan 2024 | 74.10 | 74.10 | 72.60 | 72.60 | 72.22 | 27 |
02 Jan 2024 | 73.30 | 73.80 | 73.30 | 73.50 | 73.12 | - |
29 Dec 2023 | 73.80 | 73.80 | 73.70 | 73.70 | 73.32 | - |
28 Dec 2023 | 72.80 | 73.00 | 72.80 | 73.00 | 72.62 | - |
27 Dec 2023 | 73.50 | 73.50 | 73.00 | 73.00 | 72.62 | - |
27 Dec 2023 | 0.81 Dividend | |||||
22 Dec 2023 | 72.80 | 73.90 | 72.80 | 73.70 | 72.51 | 45 |
21 Dec 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 71.62 | - |
20 Dec 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 71.72 | - |
19 Dec 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 71.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |