Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
02 May 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
30 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | - |
29 Apr 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
26 Apr 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
25 Apr 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
24 Apr 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
23 Apr 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
22 Apr 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
19 Apr 2024 | 89.17 | 89.17 | 88.68 | 88.68 | 88.68 | 3 |
18 Apr 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
17 Apr 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | - |
16 Apr 2024 | 87.31 | 87.31 | 86.92 | 86.92 | 86.92 | 3 |
15 Apr 2024 | 86.00 | 86.73 | 86.00 | 86.73 | 86.73 | 41 |
12 Apr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
11 Apr 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
10 Apr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
09 Apr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
08 Apr 2024 | 82.01 | 82.75 | 82.01 | 82.75 | 82.75 | 25 |
05 Apr 2024 | 82.23 | 82.87 | 82.23 | 82.87 | 82.87 | 20 |
04 Apr 2024 | 83.39 | 84.08 | 83.39 | 84.08 | 84.08 | 50 |
03 Apr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 1 |
02 Apr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
28 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
27 Mar 2024 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | - |
26 Mar 2024 | 86.45 | 86.45 | 85.80 | 85.80 | 85.80 | 250 |
25 Mar 2024 | 86.88 | 86.88 | 86.32 | 86.32 | 86.32 | 160 |
22 Mar 2024 | 87.79 | 87.79 | 86.97 | 87.68 | 87.68 | 140 |
21 Mar 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
20 Mar 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
19 Mar 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
18 Mar 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
15 Mar 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | - |
14 Mar 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
13 Mar 2024 | 91.57 | 92.67 | 91.57 | 92.67 | 92.67 | 20 |
12 Mar 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
11 Mar 2024 | 90.46 | 90.89 | 90.46 | 90.89 | 90.89 | 50 |
08 Mar 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
07 Mar 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
06 Mar 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
05 Mar 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
04 Mar 2024 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | - |
01 Mar 2024 | 96.10 | 96.10 | 94.60 | 94.60 | 94.60 | 9 |
01 Mar 2024 | 0.37 Dividend | |||||
29 Feb 2024 | 95.89 | 95.89 | 95.86 | 95.86 | 95.49 | - |
28 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.38 | - |
27 Feb 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 95.64 | - |
26 Feb 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.31 | 2 |
23 Feb 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.35 | - |
22 Feb 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 96.71 | - |
21 Feb 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.04 | - |
20 Feb 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 95.34 | - |
19 Feb 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 94.64 | - |
16 Feb 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.34 | - |
15 Feb 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.64 | - |
14 Feb 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.49 | - |
13 Feb 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 98.83 | - |
12 Feb 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.14 | - |
09 Feb 2024 | 95.97 | 95.97 | 95.97 | 95.97 | 95.60 | - |
08 Feb 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 95.64 | - |
07 Feb 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 94.66 | - |
06 Feb 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.39 | - |
05 Feb 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 92.81 | - |
02 Feb 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 92.89 | - |
01 Feb 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.57 | - |
31 Jan 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.62 | - |
30 Jan 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.14 | - |
29 Jan 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.15 | - |
26 Jan 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.03 | - |
25 Jan 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.15 | - |
24 Jan 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.35 | - |
23 Jan 2024 | 92.01 | 92.01 | 92.01 | 92.01 | 91.65 | - |
22 Jan 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 92.77 | - |
19 Jan 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.15 | - |
18 Jan 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 91.85 | - |
17 Jan 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.06 | - |
16 Jan 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 95.85 | - |
15 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.73 | - |
12 Jan 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.73 | - |
11 Jan 2024 | 94.38 | 95.22 | 94.38 | 95.22 | 94.85 | 15 |
10 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.64 | - |
09 Jan 2024 | 94.30 | 94.30 | 94.13 | 94.13 | 93.77 | 60 |
08 Jan 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.65 | - |
05 Jan 2024 | 93.20 | 93.73 | 93.20 | 93.73 | 93.37 | 1 |
04 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 94.85 | - |
03 Jan 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 96.64 | - |
02 Jan 2024 | 98.50 | 98.76 | 98.50 | 98.76 | 98.38 | 60 |
29 Dec 2023 | 98.31 | 98.31 | 97.95 | 97.95 | 97.57 | - |
28 Dec 2023 | 96.21 | 96.21 | 96.21 | 96.21 | 95.84 | - |
27 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.62 | - |
22 Dec 2023 | 97.50 | 99.65 | 97.50 | 99.65 | 99.27 | 20 |
21 Dec 2023 | 111.06 | 111.06 | 111.06 | 111.06 | 110.63 | - |
20 Dec 2023 | 111.52 | 111.52 | 111.52 | 111.52 | 111.09 | - |
19 Dec 2023 | 110.56 | 110.56 | 110.56 | 110.56 | 110.13 | - |
18 Dec 2023 | 111.62 | 111.62 | 111.62 | 111.62 | 111.19 | - |
15 Dec 2023 | 110.18 | 110.18 | 110.18 | 110.18 | 109.75 | - |
14 Dec 2023 | 111.22 | 111.22 | 111.22 | 111.22 | 110.79 | - |
13 Dec 2023 | 110.72 | 110.72 | 110.72 | 110.72 | 110.29 | - |
12 Dec 2023 | 109.98 | 110.56 | 109.98 | 110.56 | 110.13 | 10 |
11 Dec 2023 | 107.98 | 110.36 | 107.98 | 110.36 | 109.93 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |