Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 89.49 | 89.40 | 89.40 | 89.40 | 89.40 | 213 |
02 May 2024 | 87.79 | 88.68 | 87.53 | 88.68 | 88.68 | 3,100 |
01 May 2024 | 87.51 | 88.30 | 87.21 | 87.61 | 87.61 | 3,700 |
30 Apr 2024 | 88.36 | 88.36 | 87.49 | 87.49 | 87.49 | 700 |
29 Apr 2024 | 88.54 | 88.99 | 88.54 | 88.99 | 88.99 | 500 |
26 Apr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 200 |
25 Apr 2024 | 87.14 | 87.40 | 86.52 | 87.36 | 87.36 | 1,600 |
24 Apr 2024 | 88.06 | 88.06 | 87.30 | 87.86 | 87.86 | 4,900 |
23 Apr 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 200 |
22 Apr 2024 | 88.90 | 88.90 | 88.49 | 88.49 | 88.49 | 7,200 |
19 Apr 2024 | 88.48 | 88.48 | 87.77 | 88.25 | 88.25 | 1,100 |
18 Apr 2024 | 88.86 | 88.86 | 88.02 | 88.02 | 88.02 | 500 |
17 Apr 2024 | 88.46 | 88.46 | 88.02 | 88.02 | 88.02 | 600 |
16 Apr 2024 | 88.62 | 88.62 | 88.09 | 88.37 | 88.37 | 1,700 |
15 Apr 2024 | 90.34 | 90.62 | 89.07 | 89.08 | 89.08 | 9,600 |
12 Apr 2024 | 91.02 | 91.02 | 89.12 | 89.40 | 89.40 | 8,400 |
11 Apr 2024 | 90.70 | 91.33 | 90.70 | 91.22 | 91.22 | 700 |
10 Apr 2024 | 90.98 | 91.83 | 90.98 | 91.13 | 91.13 | 900 |
09 Apr 2024 | 93.23 | 93.23 | 91.96 | 92.85 | 92.85 | 900 |
08 Apr 2024 | 92.78 | 92.94 | 92.40 | 92.47 | 92.47 | 800 |
05 Apr 2024 | 92.20 | 92.54 | 92.20 | 92.54 | 92.54 | 2,100 |
04 Apr 2024 | 93.83 | 93.83 | 92.10 | 92.10 | 92.10 | 6,100 |
03 Apr 2024 | 92.09 | 93.21 | 92.09 | 93.21 | 93.21 | 700 |
02 Apr 2024 | 92.34 | 92.34 | 91.83 | 92.22 | 92.22 | 3,700 |
01 Apr 2024 | 92.90 | 93.00 | 92.75 | 92.75 | 92.75 | 3,300 |
28 Mar 2024 | 92.81 | 92.90 | 92.79 | 92.90 | 92.90 | 700 |
27 Mar 2024 | 91.62 | 92.56 | 91.62 | 92.56 | 92.56 | 1,100 |
26 Mar 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | 500 |
25 Mar 2024 | 90.40 | 91.06 | 90.40 | 90.61 | 90.61 | 900 |
22 Mar 2024 | 90.65 | 90.76 | 90.50 | 90.52 | 90.52 | 2,300 |
21 Mar 2024 | 90.51 | 91.19 | 90.51 | 91.01 | 91.01 | 1,000 |
20 Mar 2024 | 89.03 | 90.22 | 89.03 | 90.22 | 90.22 | 1,800 |
19 Mar 2024 | 88.79 | 88.84 | 88.66 | 88.67 | 88.67 | 2,700 |
18 Mar 2024 | 89.12 | 89.12 | 88.42 | 88.42 | 88.42 | 500 |
18 Mar 2024 | 0.211 Dividend | |||||
15 Mar 2024 | 87.97 | 89.12 | 87.97 | 88.89 | 88.68 | 1,600 |
14 Mar 2024 | 87.78 | 88.08 | 87.78 | 88.08 | 87.87 | 400 |
13 Mar 2024 | 88.11 | 89.28 | 88.11 | 89.06 | 88.85 | 1,700 |
12 Mar 2024 | 88.24 | 88.36 | 88.24 | 88.25 | 88.04 | 2,800 |
11 Mar 2024 | 88.42 | 88.63 | 88.14 | 88.63 | 88.42 | 1,000 |
08 Mar 2024 | 88.65 | 88.82 | 88.49 | 88.49 | 88.28 | 6,100 |
07 Mar 2024 | 88.91 | 88.91 | 88.45 | 88.69 | 88.48 | 2,100 |
06 Mar 2024 | 87.71 | 87.71 | 87.34 | 87.37 | 87.16 | 800 |
05 Mar 2024 | 87.43 | 87.54 | 86.92 | 86.92 | 86.71 | 2,600 |
04 Mar 2024 | 87.71 | 88.00 | 87.67 | 87.67 | 87.46 | 1,900 |
01 Mar 2024 | 87.58 | 87.58 | 87.30 | 87.30 | 87.09 | 800 |
29 Feb 2024 | 86.77 | 87.07 | 86.77 | 86.87 | 86.66 | 2,400 |
28 Feb 2024 | 85.74 | 86.37 | 85.74 | 86.00 | 85.80 | 1,900 |
27 Feb 2024 | 86.02 | 86.28 | 86.02 | 86.21 | 86.01 | 19,000 |
26 Feb 2024 | 85.92 | 85.92 | 85.59 | 85.75 | 85.55 | 4,700 |
23 Feb 2024 | 85.76 | 86.12 | 85.76 | 86.04 | 85.84 | 2,400 |
22 Feb 2024 | 85.47 | 85.57 | 85.47 | 85.57 | 85.37 | 400 |
21 Feb 2024 | 84.63 | 84.78 | 84.32 | 84.78 | 84.58 | 1,000 |
20 Feb 2024 | 84.60 | 84.60 | 84.27 | 84.27 | 84.07 | 1,100 |
16 Feb 2024 | 85.30 | 86.11 | 85.22 | 85.22 | 85.02 | 2,400 |
15 Feb 2024 | 84.86 | 85.55 | 84.86 | 85.55 | 85.35 | 1,600 |
14 Feb 2024 | 82.10 | 82.87 | 82.09 | 82.59 | 82.39 | 9,800 |
13 Feb 2024 | 82.11 | 82.13 | 81.36 | 81.43 | 81.24 | 1,900 |
12 Feb 2024 | 83.37 | 84.34 | 83.37 | 83.92 | 83.72 | 4,800 |
09 Feb 2024 | 82.87 | 82.87 | 82.74 | 82.82 | 82.62 | 1,600 |
08 Feb 2024 | 82.12 | 82.43 | 82.12 | 82.40 | 82.20 | 13,000 |
07 Feb 2024 | 81.82 | 82.13 | 81.82 | 81.98 | 81.79 | 1,300 |
06 Feb 2024 | 80.80 | 80.95 | 80.80 | 80.95 | 80.76 | 1,300 |
05 Feb 2024 | 80.08 | 80.43 | 79.63 | 79.94 | 79.75 | 4,000 |
02 Feb 2024 | 81.37 | 81.89 | 81.37 | 81.89 | 81.70 | 1,300 |
01 Feb 2024 | 81.74 | 82.57 | 81.74 | 82.57 | 82.37 | 2,000 |
31 Jan 2024 | 83.07 | 83.31 | 81.52 | 81.52 | 81.33 | 7,000 |
30 Jan 2024 | 82.55 | 83.05 | 82.55 | 83.05 | 82.85 | 2,700 |
29 Jan 2024 | 82.04 | 82.79 | 81.79 | 82.79 | 82.59 | 4,800 |
26 Jan 2024 | 81.84 | 82.19 | 81.84 | 82.19 | 81.99 | 2,500 |
25 Jan 2024 | 81.19 | 81.76 | 81.19 | 81.76 | 81.57 | 3,200 |
24 Jan 2024 | 82.24 | 82.24 | 81.08 | 81.08 | 80.89 | 3,400 |
23 Jan 2024 | 82.25 | 82.67 | 81.90 | 82.05 | 81.86 | 4,900 |
22 Jan 2024 | 81.19 | 81.88 | 81.19 | 81.88 | 81.69 | 900 |
19 Jan 2024 | 80.52 | 81.10 | 80.09 | 81.10 | 80.91 | 4,500 |
18 Jan 2024 | 80.40 | 80.86 | 80.25 | 80.84 | 80.65 | 4,000 |
17 Jan 2024 | 80.10 | 80.27 | 80.08 | 80.26 | 80.07 | 2,700 |
16 Jan 2024 | 81.35 | 81.35 | 80.77 | 80.98 | 80.79 | 4,100 |
12 Jan 2024 | 82.66 | 83.02 | 81.59 | 81.96 | 81.77 | 5,200 |
11 Jan 2024 | 81.90 | 82.13 | 81.27 | 82.13 | 81.94 | 20,200 |
10 Jan 2024 | 82.12 | 82.28 | 82.03 | 82.21 | 82.01 | 1,600 |
09 Jan 2024 | 82.34 | 82.48 | 82.04 | 82.24 | 82.04 | 4,600 |
08 Jan 2024 | 82.49 | 83.53 | 82.20 | 83.53 | 83.33 | 11,600 |
05 Jan 2024 | 83.27 | 83.27 | 82.52 | 82.64 | 82.44 | 10,700 |
04 Jan 2024 | 82.78 | 82.78 | 82.51 | 82.55 | 82.35 | 1,100 |
03 Jan 2024 | 83.55 | 84.00 | 83.09 | 83.09 | 82.89 | 1,200 |
02 Jan 2024 | 84.92 | 85.52 | 84.67 | 85.08 | 84.88 | 4,600 |
29 Dec 2023 | 86.24 | 86.24 | 85.55 | 85.55 | 85.35 | 1,200 |
28 Dec 2023 | 86.72 | 87.06 | 86.41 | 86.41 | 86.20 | 4,400 |
27 Dec 2023 | 87.15 | 87.28 | 86.80 | 87.05 | 86.84 | 2,000 |
26 Dec 2023 | 86.71 | 87.24 | 86.66 | 87.15 | 86.94 | 2,600 |
22 Dec 2023 | 85.97 | 86.25 | 85.97 | 86.25 | 86.05 | 7,000 |
21 Dec 2023 | 85.18 | 85.56 | 84.74 | 85.56 | 85.36 | 800 |
20 Dec 2023 | 84.99 | 86.17 | 84.34 | 84.34 | 84.14 | 3,500 |
19 Dec 2023 | 85.18 | 85.47 | 85.08 | 85.47 | 85.27 | 1,900 |
18 Dec 2023 | 84.43 | 84.49 | 83.72 | 83.72 | 83.52 | 1,800 |
18 Dec 2023 | 0.42 Dividend | |||||
15 Dec 2023 | 84.72 | 85.13 | 84.51 | 84.53 | 83.91 | 1,100 |
14 Dec 2023 | 85.05 | 85.05 | 84.62 | 84.71 | 84.09 | 6,600 |
13 Dec 2023 | 80.01 | 82.54 | 80.01 | 82.54 | 81.93 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |