Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 85.07 | 84.79 | 84.65 | 84.79 | 84.79 | 1 |
09 May 2024 | 85.07 | 85.17 | 84.86 | 84.86 | 84.86 | - |
08 May 2024 | 85.41 | 85.45 | 84.09 | 84.22 | 84.22 | - |
07 May 2024 | 83.50 | 85.99 | 83.50 | 85.84 | 85.84 | - |
06 May 2024 | 85.00 | 86.63 | 85.00 | 86.63 | 86.63 | - |
03 May 2024 | 83.57 | 84.84 | 83.23 | 84.31 | 84.31 | - |
02 May 2024 | 82.45 | 83.61 | 82.36 | 82.87 | 82.87 | - |
30 Apr 2024 | 86.73 | 86.88 | 86.37 | 86.55 | 86.55 | - |
29 Apr 2024 | 87.20 | 87.54 | 86.70 | 87.08 | 87.08 | - |
26 Apr 2024 | 85.79 | 88.12 | 85.40 | 88.12 | 88.12 | - |
25 Apr 2024 | 83.08 | 85.05 | 83.08 | 83.93 | 83.93 | - |
24 Apr 2024 | 82.92 | 84.91 | 82.89 | 84.07 | 84.07 | - |
23 Apr 2024 | 78.15 | 80.60 | 78.03 | 80.60 | 80.60 | - |
22 Apr 2024 | 76.74 | 78.26 | 76.73 | 78.26 | 78.26 | - |
19 Apr 2024 | 78.04 | 78.26 | 77.40 | 77.40 | 77.40 | - |
18 Apr 2024 | 79.99 | 79.99 | 78.99 | 79.37 | 79.37 | - |
17 Apr 2024 | 80.49 | 80.73 | 80.38 | 80.38 | 80.38 | - |
16 Apr 2024 | 80.53 | 81.05 | 80.19 | 81.05 | 81.05 | - |
15 Apr 2024 | 81.02 | 81.38 | 80.43 | 80.57 | 80.57 | 1 |
12 Apr 2024 | 83.03 | 83.42 | 80.61 | 80.61 | 80.61 | - |
11 Apr 2024 | 81.80 | 82.33 | 81.80 | 82.33 | 82.33 | - |
10 Apr 2024 | 84.17 | 84.50 | 81.99 | 81.99 | 81.99 | - |
09 Apr 2024 | 81.88 | 83.57 | 81.80 | 83.57 | 83.57 | 2 |
08 Apr 2024 | 80.55 | 81.85 | 80.55 | 81.79 | 81.79 | 20 |
05 Apr 2024 | 79.61 | 80.93 | 79.57 | 80.93 | 80.93 | - |
04 Apr 2024 | 81.21 | 82.77 | 81.21 | 82.77 | 82.77 | - |
03 Apr 2024 | 81.09 | 82.16 | 81.07 | 81.16 | 81.16 | - |
02 Apr 2024 | 83.27 | 83.27 | 80.58 | 80.58 | 80.58 | - |
28 Mar 2024 | 82.12 | 82.86 | 82.12 | 82.72 | 82.72 | - |
27 Mar 2024 | 79.52 | 81.92 | 79.52 | 81.92 | 81.92 | - |
26 Mar 2024 | 80.58 | 81.14 | 79.90 | 79.90 | 79.90 | - |
25 Mar 2024 | 80.76 | 81.22 | 80.06 | 81.22 | 81.22 | - |
22 Mar 2024 | 81.56 | 81.88 | 81.56 | 81.88 | 81.88 | - |
21 Mar 2024 | 81.30 | 82.76 | 81.30 | 82.04 | 82.04 | - |
20 Mar 2024 | 79.90 | 80.40 | 79.46 | 79.46 | 79.46 | - |
19 Mar 2024 | 80.02 | 80.94 | 79.50 | 80.40 | 80.40 | - |
18 Mar 2024 | 81.50 | 81.74 | 81.34 | 81.46 | 81.46 | - |
15 Mar 2024 | 81.18 | 81.68 | 81.02 | 81.68 | 81.68 | - |
14 Mar 2024 | 82.52 | 82.72 | 81.90 | 82.08 | 82.08 | - |
13 Mar 2024 | 83.94 | 83.94 | 82.42 | 82.72 | 82.72 | - |
12 Mar 2024 | 82.74 | 83.58 | 82.64 | 83.58 | 83.58 | - |
11 Mar 2024 | 81.20 | 82.74 | 80.66 | 82.74 | 82.74 | - |
08 Mar 2024 | 84.78 | 85.22 | 82.56 | 82.56 | 82.56 | - |
07 Mar 2024 | 80.04 | 85.68 | 80.04 | 85.68 | 85.68 | - |
06 Mar 2024 | 78.74 | 80.88 | 78.74 | 80.88 | 80.88 | - |
05 Mar 2024 | 79.44 | 79.44 | 78.70 | 78.70 | 78.70 | - |
04 Mar 2024 | 79.54 | 80.44 | 79.54 | 80.14 | 80.14 | - |
01 Mar 2024 | 77.80 | 80.34 | 77.52 | 80.34 | 80.34 | - |
29 Feb 2024 | 75.46 | 77.50 | 75.36 | 77.50 | 77.50 | - |
28 Feb 2024 | 76.22 | 76.22 | 75.54 | 75.54 | 75.54 | - |
27 Feb 2024 | 75.96 | 77.28 | 75.96 | 76.86 | 76.86 | - |
26 Feb 2024 | 76.02 | 76.22 | 75.90 | 76.22 | 76.22 | - |
23 Feb 2024 | 77.12 | 77.12 | 76.26 | 76.70 | 76.70 | - |
22 Feb 2024 | 77.06 | 77.96 | 76.54 | 77.54 | 77.54 | - |
22 Feb 2024 | 0.45 Dividend | |||||
21 Feb 2024 | 75.74 | 76.46 | 75.02 | 76.46 | 76.01 | 6 |
20 Feb 2024 | 75.10 | 75.10 | 74.40 | 74.70 | 74.26 | - |
19 Feb 2024 | 75.56 | 75.58 | 75.36 | 75.36 | 74.92 | - |
16 Feb 2024 | 76.58 | 76.58 | 75.72 | 76.22 | 75.77 | - |
15 Feb 2024 | 74.88 | 76.50 | 74.74 | 76.50 | 76.05 | - |
14 Feb 2024 | 75.12 | 75.70 | 74.96 | 74.96 | 74.52 | - |
13 Feb 2024 | 77.08 | 77.72 | 75.46 | 75.46 | 75.02 | - |
12 Feb 2024 | 78.58 | 79.32 | 78.38 | 79.04 | 78.57 | - |
09 Feb 2024 | 78.02 | 79.42 | 78.02 | 79.42 | 78.95 | - |
08 Feb 2024 | 77.18 | 78.84 | 77.00 | 78.84 | 78.38 | - |
07 Feb 2024 | 77.20 | 77.52 | 77.20 | 77.52 | 77.06 | - |
06 Feb 2024 | 79.36 | 80.04 | 77.52 | 77.52 | 77.06 | - |
05 Feb 2024 | 77.64 | 79.76 | 77.64 | 79.76 | 79.29 | - |
02 Feb 2024 | 76.58 | 78.12 | 75.76 | 77.46 | 77.00 | 10 |
01 Feb 2024 | 78.76 | 79.16 | 78.28 | 78.28 | 77.82 | - |
31 Jan 2024 | 78.50 | 78.68 | 78.16 | 78.68 | 78.22 | - |
30 Jan 2024 | 79.96 | 80.00 | 79.38 | 79.38 | 78.91 | - |
29 Jan 2024 | 79.96 | 80.20 | 79.32 | 79.50 | 79.03 | - |
26 Jan 2024 | 81.08 | 81.28 | 80.14 | 80.14 | 79.67 | - |
25 Jan 2024 | 82.60 | 84.14 | 82.36 | 83.04 | 82.55 | - |
24 Jan 2024 | 82.92 | 83.42 | 82.76 | 83.42 | 82.93 | - |
23 Jan 2024 | 82.96 | 84.28 | 82.82 | 84.28 | 83.78 | - |
22 Jan 2024 | 82.16 | 82.90 | 82.16 | 82.72 | 82.23 | - |
19 Jan 2024 | 79.12 | 81.50 | 79.12 | 81.50 | 81.02 | 73 |
18 Jan 2024 | 77.34 | 78.68 | 77.34 | 78.60 | 78.14 | - |
17 Jan 2024 | 77.50 | 77.56 | 75.34 | 75.34 | 74.90 | - |
16 Jan 2024 | 77.52 | 78.20 | 77.30 | 78.12 | 77.66 | - |
15 Jan 2024 | 77.74 | 77.82 | 77.68 | 77.68 | 77.22 | - |
12 Jan 2024 | 77.72 | 78.04 | 77.64 | 77.64 | 77.18 | - |
11 Jan 2024 | 77.78 | 77.96 | 77.36 | 77.46 | 77.00 | - |
10 Jan 2024 | 77.72 | 78.08 | 77.56 | 77.56 | 77.10 | - |
09 Jan 2024 | 75.00 | 78.62 | 74.56 | 78.62 | 78.16 | - |
08 Jan 2024 | 76.36 | 77.96 | 76.32 | 77.96 | 77.50 | - |
05 Jan 2024 | 75.86 | 76.82 | 75.80 | 76.48 | 76.03 | - |
04 Jan 2024 | 77.20 | 77.20 | 76.12 | 76.54 | 76.09 | - |
03 Jan 2024 | 78.62 | 78.68 | 77.34 | 77.76 | 77.30 | - |
02 Jan 2024 | 81.44 | 81.58 | 80.02 | 80.02 | 79.55 | - |
29 Dec 2023 | 81.80 | 81.90 | 81.68 | 81.80 | 81.32 | - |
28 Dec 2023 | 81.80 | 82.46 | 81.80 | 82.30 | 81.82 | - |
27 Dec 2023 | 82.48 | 82.48 | 81.90 | 81.90 | 81.42 | - |
22 Dec 2023 | 81.20 | 82.22 | 81.14 | 82.20 | 81.72 | - |
21 Dec 2023 | 80.96 | 81.58 | 80.76 | 81.18 | 80.70 | - |
20 Dec 2023 | 83.16 | 83.16 | 82.54 | 82.70 | 82.21 | - |
19 Dec 2023 | 83.18 | 83.34 | 83.16 | 83.34 | 82.85 | - |
18 Dec 2023 | 84.22 | 84.26 | 83.46 | 83.52 | 83.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |