Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 90.35 | 91.10 | 89.30 | 89.30 | 89.30 | 20 |
16 May 2024 | 90.80 | 92.05 | 90.35 | 90.35 | 90.35 | - |
15 May 2024 | 89.50 | 92.05 | 89.50 | 90.80 | 90.80 | - |
14 May 2024 | 88.85 | 90.40 | 88.85 | 89.50 | 89.50 | - |
13 May 2024 | 89.45 | 91.90 | 88.85 | 88.85 | 88.85 | - |
10 May 2024 | 90.80 | 91.80 | 88.90 | 89.45 | 89.45 | - |
09 May 2024 | 89.90 | 91.50 | 89.90 | 90.75 | 90.75 | - |
08 May 2024 | 88.40 | 91.20 | 88.40 | 89.90 | 89.90 | - |
07 May 2024 | 87.15 | 89.30 | 87.15 | 88.40 | 88.40 | - |
06 May 2024 | 87.15 | 87.60 | 87.15 | 87.15 | 87.15 | - |
03 May 2024 | 83.40 | 89.40 | 83.40 | 87.15 | 87.15 | - |
02 May 2024 | 84.10 | 85.80 | 83.25 | 83.40 | 83.40 | - |
30 Apr 2024 | 84.50 | 86.40 | 84.10 | 84.10 | 84.10 | - |
29 Apr 2024 | 86.55 | 88.10 | 83.95 | 83.95 | 83.95 | - |
26 Apr 2024 | 82.75 | 87.25 | 82.75 | 86.55 | 86.55 | - |
25 Apr 2024 | 82.95 | 84.60 | 82.65 | 82.75 | 82.75 | - |
24 Apr 2024 | 83.55 | 84.80 | 82.95 | 82.95 | 82.95 | - |
23 Apr 2024 | 82.25 | 84.70 | 82.25 | 83.55 | 83.55 | - |
22 Apr 2024 | 81.60 | 83.05 | 81.60 | 81.70 | 81.70 | - |
19 Apr 2024 | 80.75 | 82.95 | 80.75 | 81.60 | 81.60 | - |
18 Apr 2024 | 81.15 | 82.00 | 81.05 | 81.20 | 81.20 | - |
17 Apr 2024 | 82.30 | 84.15 | 80.70 | 81.15 | 81.15 | - |
16 Apr 2024 | 83.05 | 83.95 | 82.05 | 82.30 | 82.30 | - |
15 Apr 2024 | 83.80 | 85.20 | 83.45 | 83.45 | 83.45 | - |
12 Apr 2024 | 83.45 | 85.75 | 83.05 | 83.15 | 83.15 | - |
11 Apr 2024 | 84.15 | 85.10 | 83.45 | 83.45 | 83.45 | - |
11 Apr 2024 | 0.266 Dividend | |||||
10 Apr 2024 | 83.55 | 85.95 | 83.25 | 84.15 | 83.88 | - |
09 Apr 2024 | 84.80 | 85.45 | 83.50 | 83.55 | 83.29 | - |
08 Apr 2024 | 85.70 | 86.45 | 84.65 | 84.80 | 84.53 | - |
05 Apr 2024 | 84.30 | 86.00 | 84.20 | 85.10 | 84.83 | - |
04 Apr 2024 | 85.65 | 86.90 | 84.30 | 84.30 | 84.03 | - |
03 Apr 2024 | 83.25 | 86.35 | 83.25 | 85.65 | 85.38 | - |
02 Apr 2024 | 84.35 | 86.35 | 83.05 | 83.25 | 82.99 | - |
28 Mar 2024 | 84.66 | 86.58 | 84.66 | 84.74 | 84.47 | - |
27 Mar 2024 | 84.08 | 86.14 | 84.08 | 84.66 | 84.39 | - |
26 Mar 2024 | 83.28 | 84.94 | 83.28 | 84.08 | 83.81 | - |
25 Mar 2024 | 84.56 | 85.32 | 83.28 | 83.28 | 83.02 | - |
22 Mar 2024 | 84.32 | 85.64 | 84.22 | 84.56 | 84.29 | - |
21 Mar 2024 | 84.62 | 85.86 | 84.10 | 84.32 | 84.05 | - |
20 Mar 2024 | 83.64 | 85.46 | 83.64 | 84.06 | 83.79 | - |
19 Mar 2024 | 83.28 | 84.74 | 82.78 | 83.64 | 83.38 | - |
18 Mar 2024 | 83.46 | 84.76 | 83.28 | 83.28 | 83.02 | - |
15 Mar 2024 | 83.84 | 85.80 | 83.16 | 83.46 | 83.20 | - |
14 Mar 2024 | 83.48 | 85.36 | 83.48 | 84.28 | 84.01 | - |
13 Mar 2024 | 83.92 | 84.96 | 83.48 | 83.48 | 83.22 | - |
12 Mar 2024 | 83.56 | 85.58 | 83.56 | 83.92 | 83.65 | - |
11 Mar 2024 | 86.04 | 86.50 | 83.56 | 83.56 | 83.30 | - |
08 Mar 2024 | 85.22 | 87.30 | 85.22 | 86.04 | 85.77 | - |
07 Mar 2024 | 84.24 | 85.78 | 84.24 | 85.22 | 84.95 | - |
06 Mar 2024 | 82.72 | 84.88 | 82.72 | 84.24 | 83.97 | 20 |
05 Mar 2024 | 84.12 | 85.12 | 82.44 | 82.72 | 82.46 | - |
04 Mar 2024 | 83.90 | 85.46 | 83.90 | 84.12 | 83.85 | - |
01 Mar 2024 | 83.76 | 84.90 | 83.00 | 83.90 | 83.63 | - |
29 Feb 2024 | 85.04 | 85.54 | 83.68 | 83.76 | 83.50 | - |
28 Feb 2024 | 84.58 | 85.72 | 84.56 | 85.04 | 84.77 | - |
27 Feb 2024 | 84.30 | 85.94 | 84.30 | 84.58 | 84.31 | 20 |
26 Feb 2024 | 85.12 | 85.64 | 83.60 | 84.30 | 84.03 | - |
23 Feb 2024 | 85.68 | 86.12 | 85.10 | 85.12 | 84.85 | - |
22 Feb 2024 | 87.12 | 88.04 | 85.40 | 85.40 | 85.13 | - |
21 Feb 2024 | 85.42 | 87.80 | 85.42 | 86.54 | 86.27 | - |
20 Feb 2024 | 83.32 | 85.86 | 83.32 | 85.42 | 85.15 | - |
19 Feb 2024 | 82.26 | 84.22 | 82.26 | 83.32 | 83.06 | - |
16 Feb 2024 | 82.18 | 83.58 | 80.90 | 82.26 | 82.00 | - |
15 Feb 2024 | 81.36 | 85.54 | 81.36 | 83.00 | 82.74 | - |
14 Feb 2024 | 79.70 | 82.12 | 79.70 | 81.36 | 81.10 | - |
13 Feb 2024 | 80.66 | 81.70 | 79.54 | 79.70 | 79.45 | - |
12 Feb 2024 | 78.44 | 81.50 | 78.44 | 80.66 | 80.41 | - |
09 Feb 2024 | 78.86 | 80.12 | 78.30 | 78.44 | 78.19 | - |
08 Feb 2024 | 77.84 | 79.92 | 77.80 | 78.86 | 78.61 | - |
07 Feb 2024 | 74.68 | 78.40 | 74.68 | 77.12 | 76.88 | - |
06 Feb 2024 | 75.44 | 75.84 | 74.58 | 74.68 | 74.44 | - |
05 Feb 2024 | 77.28 | 78.54 | 74.94 | 74.94 | 74.70 | - |
02 Feb 2024 | 76.56 | 79.02 | 76.56 | 77.28 | 77.04 | - |
01 Feb 2024 | 75.80 | 77.04 | 75.80 | 76.04 | 75.80 | - |
31 Jan 2024 | 76.32 | 77.20 | 75.80 | 75.80 | 75.56 | - |
30 Jan 2024 | 75.90 | 77.14 | 75.90 | 76.32 | 76.08 | - |
29 Jan 2024 | 74.96 | 76.90 | 74.96 | 75.90 | 75.66 | - |
26 Jan 2024 | 74.90 | 76.66 | 74.90 | 74.96 | 74.72 | - |
25 Jan 2024 | 74.00 | 75.70 | 74.00 | 74.90 | 74.66 | - |
24 Jan 2024 | 73.48 | 74.82 | 73.48 | 74.00 | 73.77 | - |
23 Jan 2024 | 73.16 | 75.36 | 73.16 | 73.48 | 73.25 | - |
22 Jan 2024 | 73.14 | 74.38 | 72.96 | 73.16 | 72.93 | - |
19 Jan 2024 | 73.16 | 74.82 | 73.14 | 73.14 | 72.91 | - |
18 Jan 2024 | 73.24 | 74.76 | 73.16 | 73.16 | 72.93 | - |
17 Jan 2024 | 74.28 | 74.68 | 73.12 | 73.24 | 73.01 | - |
16 Jan 2024 | 74.34 | 75.20 | 73.90 | 74.28 | 74.05 | - |
15 Jan 2024 | 75.26 | 76.50 | 74.34 | 74.34 | 74.11 | - |
12 Jan 2024 | 74.04 | 76.62 | 74.04 | 75.26 | 75.02 | - |
11 Jan 2024 | 74.14 | 75.74 | 73.56 | 74.04 | 73.81 | - |
10 Jan 2024 | 75.06 | 76.96 | 74.14 | 74.14 | 73.91 | - |
09 Jan 2024 | 75.40 | 77.34 | 74.90 | 75.06 | 74.82 | - |
08 Jan 2024 | 74.98 | 76.48 | 74.98 | 75.40 | 75.16 | - |
05 Jan 2024 | 76.50 | 76.70 | 74.98 | 74.98 | 74.74 | - |
04 Jan 2024 | 75.20 | 76.90 | 75.20 | 76.50 | 76.26 | - |
03 Jan 2024 | 77.68 | 78.36 | 74.88 | 75.20 | 74.96 | - |
02 Jan 2024 | 78.24 | 80.02 | 77.24 | 77.68 | 77.43 | - |
29 Dec 2023 | 77.90 | 80.18 | 77.90 | 79.64 | 79.39 | - |
28 Dec 2023 | 79.10 | 80.54 | 79.10 | 79.74 | 79.49 | - |
27 Dec 2023 | 78.46 | 80.84 | 78.46 | 79.10 | 78.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |