Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 97.48 | 97.86 | 97.48 | 97.86 | 97.86 | 99 |
09 May 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
08 May 2024 | 96.42 | 97.94 | 96.42 | 97.94 | 97.94 | - |
07 May 2024 | 94.48 | 97.20 | 94.48 | 97.20 | 97.20 | - |
06 May 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
03 May 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
02 May 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | - |
30 Apr 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - |
29 Apr 2024 | 95.38 | 96.06 | 95.38 | 96.06 | 96.06 | - |
26 Apr 2024 | 96.46 | 96.46 | 95.94 | 95.94 | 95.94 | - |
25 Apr 2024 | 97.74 | 97.74 | 96.36 | 96.36 | 96.36 | - |
24 Apr 2024 | 101.85 | 101.85 | 98.60 | 98.60 | 98.60 | - |
23 Apr 2024 | 102.40 | 102.40 | 102.35 | 102.35 | 102.35 | - |
22 Apr 2024 | 102.50 | 102.75 | 102.50 | 102.75 | 102.75 | - |
19 Apr 2024 | 100.05 | 102.95 | 100.05 | 102.95 | 102.95 | - |
18 Apr 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
17 Apr 2024 | 97.14 | 98.18 | 97.14 | 98.18 | 98.18 | - |
16 Apr 2024 | 96.70 | 97.60 | 96.70 | 97.60 | 97.60 | - |
15 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3 |
12 Apr 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
11 Apr 2024 | 99.56 | 99.56 | 98.50 | 98.50 | 98.50 | - |
10 Apr 2024 | 98.12 | 99.74 | 98.12 | 99.74 | 99.74 | - |
09 Apr 2024 | 97.30 | 98.72 | 97.30 | 98.72 | 98.72 | 20 |
08 Apr 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
05 Apr 2024 | 97.64 | 98.48 | 97.64 | 98.48 | 98.48 | - |
04 Apr 2024 | 95.14 | 97.12 | 95.14 | 97.12 | 97.12 | - |
03 Apr 2024 | 95.76 | 95.76 | 95.44 | 95.44 | 95.44 | - |
02 Apr 2024 | 94.60 | 96.14 | 94.60 | 96.14 | 96.14 | - |
28 Mar 2024 | 94.16 | 94.80 | 94.16 | 94.80 | 94.80 | - |
27 Mar 2024 | 91.76 | 94.54 | 91.76 | 94.54 | 94.54 | - |
26 Mar 2024 | 91.52 | 92.00 | 91.52 | 92.00 | 92.00 | - |
25 Mar 2024 | 91.12 | 92.00 | 91.12 | 92.00 | 92.00 | - |
22 Mar 2024 | 91.68 | 92.00 | 91.56 | 91.56 | 91.56 | 30 |
21 Mar 2024 | 88.72 | 91.98 | 88.72 | 91.98 | 91.98 | - |
20 Mar 2024 | 89.26 | 89.26 | 88.98 | 88.98 | 88.98 | 50 |
19 Mar 2024 | 88.48 | 89.78 | 88.48 | 89.78 | 89.78 | - |
18 Mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
15 Mar 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
14 Mar 2024 | 86.20 | 86.36 | 86.20 | 86.36 | 86.36 | - |
13 Mar 2024 | 85.12 | 85.94 | 85.12 | 85.94 | 85.94 | - |
12 Mar 2024 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
11 Mar 2024 | 83.36 | 85.64 | 83.36 | 85.64 | 85.64 | - |
08 Mar 2024 | 83.94 | 84.16 | 83.94 | 84.16 | 84.16 | - |
07 Mar 2024 | 83.48 | 84.12 | 83.48 | 84.12 | 84.12 | - |
06 Mar 2024 | 83.62 | 84.68 | 83.62 | 84.12 | 84.12 | 25 |
05 Mar 2024 | 82.28 | 83.74 | 82.28 | 83.74 | 83.74 | - |
04 Mar 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
01 Mar 2024 | 86.82 | 86.82 | 85.70 | 85.70 | 85.70 | - |
29 Feb 2024 | 85.70 | 86.90 | 85.52 | 86.90 | 86.90 | 125 |
28 Feb 2024 | 85.34 | 86.10 | 85.34 | 86.10 | 86.10 | - |
27 Feb 2024 | 85.26 | 85.56 | 85.22 | 85.56 | 85.56 | 10 |
26 Feb 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
23 Feb 2024 | 86.40 | 86.74 | 86.40 | 86.74 | 86.74 | - |
22 Feb 2024 | 85.34 | 87.16 | 85.20 | 87.16 | 87.16 | 170 |
21 Feb 2024 | 84.00 | 85.88 | 84.00 | 85.88 | 85.88 | - |
20 Feb 2024 | 84.30 | 85.50 | 84.30 | 84.50 | 84.50 | 100 |
19 Feb 2024 | 84.46 | 84.46 | 84.44 | 84.44 | 84.44 | - |
16 Feb 2024 | 83.56 | 84.90 | 83.56 | 84.90 | 84.90 | - |
15 Feb 2024 | 83.00 | 83.58 | 83.00 | 83.58 | 83.58 | - |
15 Feb 2024 | 0.617649 Dividend | |||||
14 Feb 2024 | 82.30 | 83.02 | 82.30 | 83.02 | 82.40 | - |
13 Feb 2024 | 83.50 | 83.50 | 82.54 | 82.54 | 81.93 | - |
12 Feb 2024 | 81.36 | 84.20 | 81.36 | 84.20 | 83.57 | - |
09 Feb 2024 | 80.42 | 81.74 | 80.42 | 81.50 | 80.89 | 100 |
08 Feb 2024 | 81.00 | 81.00 | 80.28 | 80.28 | 79.68 | - |
07 Feb 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.42 | - |
06 Feb 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 81.61 | - |
05 Feb 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 82.50 | - |
02 Feb 2024 | 82.48 | 83.90 | 82.48 | 83.90 | 83.28 | - |
01 Feb 2024 | 81.12 | 83.00 | 81.12 | 83.00 | 82.38 | 2 |
31 Jan 2024 | 82.98 | 82.98 | 81.52 | 81.52 | 80.91 | - |
30 Jan 2024 | 81.50 | 83.20 | 81.50 | 83.20 | 82.58 | 59 |
29 Jan 2024 | 81.32 | 81.88 | 81.32 | 81.88 | 81.27 | - |
26 Jan 2024 | 80.78 | 81.22 | 80.78 | 81.22 | 80.62 | - |
25 Jan 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 80.77 | - |
24 Jan 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 81.83 | - |
23 Jan 2024 | 80.82 | 82.94 | 80.82 | 82.94 | 82.32 | - |
22 Jan 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.19 | - |
19 Jan 2024 | 85.90 | 85.90 | 84.96 | 84.96 | 84.33 | - |
18 Jan 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 85.54 | - |
17 Jan 2024 | 86.24 | 86.58 | 86.24 | 86.58 | 85.94 | - |
16 Jan 2024 | 85.86 | 86.78 | 85.86 | 86.78 | 86.13 | - |
15 Jan 2024 | 85.96 | 85.98 | 85.96 | 85.98 | 85.34 | 47 |
12 Jan 2024 | 86.42 | 87.38 | 86.42 | 86.48 | 85.84 | 95 |
11 Jan 2024 | 86.04 | 86.50 | 86.04 | 86.50 | 85.86 | - |
10 Jan 2024 | 87.52 | 87.52 | 86.10 | 86.10 | 85.46 | - |
09 Jan 2024 | 89.80 | 89.80 | 87.96 | 87.96 | 87.31 | - |
08 Jan 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.00 | - |
05 Jan 2024 | 89.92 | 89.92 | 89.22 | 89.22 | 88.56 | - |
04 Jan 2024 | 91.16 | 91.16 | 91.10 | 91.10 | 90.42 | 20 |
03 Jan 2024 | 91.92 | 91.92 | 91.66 | 91.66 | 90.98 | - |
02 Jan 2024 | 91.02 | 92.46 | 91.02 | 92.46 | 91.77 | - |
29 Dec 2023 | 91.26 | 91.26 | 91.26 | 91.26 | 90.58 | - |
28 Dec 2023 | 91.42 | 91.66 | 91.42 | 91.66 | 90.98 | - |
27 Dec 2023 | 92.08 | 92.08 | 92.08 | 92.08 | 91.39 | - |
22 Dec 2023 | 91.04 | 92.24 | 91.04 | 92.24 | 91.55 | - |
21 Dec 2023 | 92.80 | 92.80 | 91.50 | 91.50 | 90.82 | - |
20 Dec 2023 | 95.30 | 95.30 | 92.96 | 92.96 | 92.27 | - |
19 Dec 2023 | 93.90 | 95.68 | 93.90 | 95.68 | 94.97 | - |
18 Dec 2023 | 95.46 | 95.46 | 94.66 | 94.66 | 93.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |