Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 90.66 | 90.66 | 90.56 | 90.56 | 90.56 | 12 |
02 May 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 15 |
30 Apr 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
29 Apr 2024 | 85.95 | 86.46 | 85.95 | 86.46 | 86.46 | 296 |
26 Apr 2024 | 85.64 | 85.78 | 85.64 | 85.78 | 85.78 | 150 |
25 Apr 2024 | 85.52 | 85.52 | 85.39 | 85.39 | 85.39 | 1 |
24 Apr 2024 | 86.98 | 86.98 | 85.64 | 85.64 | 85.64 | 62 |
23 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
22 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
19 Apr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
18 Apr 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
17 Apr 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
16 Apr 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
15 Apr 2024 | 86.29 | 86.29 | 85.77 | 85.77 | 85.77 | 5 |
12 Apr 2024 | 87.00 | 87.69 | 87.00 | 87.69 | 87.69 | 70 |
11 Apr 2024 | 85.70 | 87.00 | 85.70 | 87.00 | 87.00 | 6 |
10 Apr 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
09 Apr 2024 | 84.56 | 85.51 | 84.56 | 85.51 | 85.51 | 304 |
08 Apr 2024 | 84.21 | 84.87 | 84.21 | 84.56 | 84.56 | 59 |
05 Apr 2024 | 83.99 | 83.99 | 83.66 | 83.68 | 83.68 | 13 |
04 Apr 2024 | 86.02 | 86.44 | 85.54 | 85.54 | 85.54 | 223 |
03 Apr 2024 | 86.39 | 87.24 | 85.78 | 86.02 | 86.02 | 21 |
02 Apr 2024 | 87.99 | 87.99 | 87.67 | 87.67 | 87.67 | 57 |
28 Mar 2024 | 80.68 | 81.67 | 80.68 | 81.67 | 81.67 | 5 |
27 Mar 2024 | 79.31 | 80.68 | 79.31 | 80.68 | 80.68 | 538 |
26 Mar 2024 | 81.02 | 81.02 | 80.55 | 80.55 | 80.55 | 418 |
25 Mar 2024 | 81.96 | 81.96 | 81.04 | 81.04 | 81.04 | 3 |
22 Mar 2024 | 99.75 | 99.75 | 99.28 | 99.28 | 99.28 | 24 |
21 Mar 2024 | 98.94 | 100.20 | 98.94 | 100.20 | 100.20 | 14 |
20 Mar 2024 | 96.97 | 98.20 | 96.97 | 98.20 | 98.20 | 104 |
19 Mar 2024 | 97.10 | 97.50 | 96.36 | 96.97 | 96.97 | 91 |
18 Mar 2024 | 96.11 | 97.27 | 96.11 | 96.84 | 96.84 | 430 |
15 Mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
14 Mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - |
13 Mar 2024 | 90.19 | 94.83 | 90.19 | 94.83 | 94.83 | 367 |
12 Mar 2024 | 86.05 | 90.27 | 86.05 | 90.27 | 90.27 | 372 |
11 Mar 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 50 |
08 Mar 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
07 Mar 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
06 Mar 2024 | 85.37 | 85.37 | 84.95 | 84.95 | 84.95 | 10 |
05 Mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
04 Mar 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
01 Mar 2024 | 85.45 | 85.45 | 84.67 | 84.67 | 84.67 | 57 |
29 Feb 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
28 Feb 2024 | 84.98 | 85.17 | 84.98 | 85.17 | 85.17 | 10 |
27 Feb 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
26 Feb 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
23 Feb 2024 | 85.04 | 85.08 | 85.04 | 85.08 | 85.08 | 10 |
22 Feb 2024 | 84.59 | 84.96 | 84.50 | 84.50 | 84.50 | 131 |
21 Feb 2024 | 84.65 | 84.65 | 84.58 | 84.58 | 84.58 | 35 |
20 Feb 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | - |
19 Feb 2024 | 84.69 | 84.69 | 84.30 | 84.30 | 84.30 | 5 |
16 Feb 2024 | 85.69 | 85.71 | 85.69 | 85.71 | 85.71 | 214 |
15 Feb 2024 | 85.35 | 85.49 | 85.35 | 85.49 | 85.49 | 50 |
15 Feb 2024 | 1.51 Dividend | |||||
14 Feb 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 85.23 | - |
13 Feb 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 86.32 | - |
12 Feb 2024 | 86.29 | 87.85 | 86.29 | 87.85 | 86.32 | 1 |
09 Feb 2024 | 86.41 | 86.65 | 86.41 | 86.65 | 85.14 | 6 |
08 Feb 2024 | 87.23 | 87.30 | 86.34 | 86.34 | 84.84 | 80 |
07 Feb 2024 | 87.21 | 87.43 | 87.21 | 87.43 | 85.91 | 60 |
06 Feb 2024 | 86.37 | 87.21 | 86.37 | 87.21 | 85.69 | 57 |
05 Feb 2024 | 87.99 | 87.99 | 86.37 | 86.37 | 84.87 | 150 |
02 Feb 2024 | 88.21 | 88.21 | 87.78 | 88.06 | 86.53 | 92 |
01 Feb 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 86.16 | - |
31 Jan 2024 | 88.39 | 88.79 | 88.39 | 88.79 | 87.24 | 50 |
30 Jan 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 87.44 | - |
29 Jan 2024 | 88.55 | 88.61 | 88.55 | 88.55 | 87.01 | 35 |
26 Jan 2024 | 88.51 | 88.80 | 88.51 | 88.80 | 87.25 | 20 |
25 Jan 2024 | 85.89 | 88.45 | 85.89 | 88.45 | 86.91 | 137 |
24 Jan 2024 | 88.78 | 88.78 | 85.99 | 85.99 | 84.49 | 59 |
23 Jan 2024 | 99.55 | 99.55 | 87.88 | 88.84 | 87.29 | 273 |
22 Jan 2024 | 99.15 | 100.10 | 98.96 | 100.10 | 98.36 | 66 |
19 Jan 2024 | 97.66 | 98.22 | 97.66 | 98.22 | 96.51 | 25 |
18 Jan 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 95.69 | - |
17 Jan 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 97.07 | - |
16 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 97.11 | - |
15 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 97.11 | - |
12 Jan 2024 | 98.91 | 98.91 | 98.83 | 98.83 | 97.11 | 1 |
11 Jan 2024 | 99.14 | 99.14 | 98.70 | 98.70 | 96.98 | 30 |
10 Jan 2024 | 99.52 | 99.71 | 99.52 | 99.71 | 97.97 | 3 |
09 Jan 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 97.44 | - |
08 Jan 2024 | 99.32 | 99.32 | 99.17 | 99.17 | 97.44 | 41 |
05 Jan 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 97.15 | - |
04 Jan 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 96.89 | 43 |
03 Jan 2024 | 100.46 | 100.46 | 98.18 | 98.18 | 96.47 | 592 |
02 Jan 2024 | 99.01 | 100.46 | 99.01 | 100.46 | 98.71 | 65 |
29 Dec 2023 | 98.93 | 98.95 | 98.93 | 98.95 | 97.23 | - |
28 Dec 2023 | 97.69 | 98.50 | 97.69 | 98.50 | 96.79 | 50 |
27 Dec 2023 | 97.25 | 97.61 | 97.25 | 97.61 | 95.91 | 35 |
22 Dec 2023 | 95.61 | 97.08 | 95.61 | 97.08 | 95.39 | 155 |
21 Dec 2023 | 95.40 | 95.40 | 95.40 | 95.40 | 93.74 | - |
20 Dec 2023 | 96.77 | 96.80 | 96.51 | 96.80 | 95.11 | 515 |
19 Dec 2023 | 97.04 | 97.04 | 96.62 | 96.62 | 94.94 | 5 |
18 Dec 2023 | 98.05 | 98.05 | 97.27 | 97.27 | 95.58 | 93 |
15 Dec 2023 | 97.06 | 98.05 | 97.06 | 98.05 | 96.34 | 10 |
14 Dec 2023 | 95.66 | 95.98 | 95.66 | 95.98 | 94.31 | 6 |
13 Dec 2023 | 95.01 | 95.01 | 93.65 | 93.65 | 92.02 | 185 |
12 Dec 2023 | 95.71 | 95.71 | 94.91 | 94.91 | 93.26 | 58 |
11 Dec 2023 | 96.21 | 96.52 | 95.71 | 95.71 | 94.04 | 19 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |