Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 86.80 | 87.12 | 86.72 | 86.89 | 86.89 | - |
30 Apr 2024 | 87.64 | 87.64 | 86.63 | 86.70 | 86.70 | - |
29 Apr 2024 | 88.20 | 88.23 | 87.61 | 87.69 | 87.69 | - |
26 Apr 2024 | 88.08 | 88.10 | 87.92 | 87.94 | 87.94 | - |
25 Apr 2024 | 87.09 | 87.33 | 86.25 | 86.61 | 86.61 | - |
24 Apr 2024 | 87.88 | 88.07 | 87.28 | 87.45 | 87.45 | - |
23 Apr 2024 | 86.65 | 87.70 | 86.65 | 87.61 | 87.61 | - |
22 Apr 2024 | 86.40 | 86.69 | 86.08 | 86.69 | 86.69 | - |
19 Apr 2024 | 85.79 | 85.94 | 85.49 | 85.60 | 85.60 | - |
18 Apr 2024 | 85.94 | 86.03 | 85.54 | 85.54 | 85.54 | - |
17 Apr 2024 | 85.14 | 86.39 | 85.14 | 85.49 | 85.49 | - |
16 Apr 2024 | 85.72 | 86.02 | 85.52 | 85.90 | 85.90 | - |
15 Apr 2024 | 86.47 | 87.53 | 86.12 | 86.12 | 86.12 | - |
12 Apr 2024 | 87.18 | 87.56 | 85.87 | 85.87 | 85.87 | - |
11 Apr 2024 | 86.91 | 87.23 | 86.24 | 86.85 | 86.85 | - |
10 Apr 2024 | 87.62 | 87.70 | 86.53 | 86.94 | 86.94 | - |
09 Apr 2024 | 87.29 | 87.59 | 86.79 | 87.00 | 87.00 | - |
08 Apr 2024 | 87.71 | 87.71 | 87.51 | 87.54 | 87.54 | - |
05 Apr 2024 | 86.85 | 87.20 | 86.85 | 87.16 | 87.16 | - |
04 Apr 2024 | 87.85 | 88.31 | 87.07 | 87.07 | 87.07 | - |
03 Apr 2024 | 87.66 | 88.03 | 87.66 | 87.95 | 87.95 | - |
02 Apr 2024 | 88.67 | 88.67 | 87.48 | 87.55 | 87.55 | - |
28 Mar 2024 | 88.37 | 88.73 | 88.37 | 88.40 | 88.40 | - |
27 Mar 2024 | 88.27 | 88.55 | 88.26 | 88.42 | 88.42 | - |
26 Mar 2024 | 87.70 | 88.20 | 87.70 | 87.99 | 87.99 | - |
25 Mar 2024 | 87.43 | 87.87 | 87.33 | 87.74 | 87.74 | - |
22 Mar 2024 | 87.49 | 87.72 | 87.39 | 87.65 | 87.65 | - |
21 Mar 2024 | 87.55 | 87.69 | 87.34 | 87.48 | 87.48 | - |
20 Mar 2024 | 86.54 | 86.95 | 86.54 | 86.93 | 86.93 | - |
19 Mar 2024 | 86.53 | 86.69 | 86.53 | 86.65 | 86.65 | - |
18 Mar 2024 | 86.85 | 86.99 | 86.47 | 86.57 | 86.57 | - |
15 Mar 2024 | 86.80 | 87.35 | 86.80 | 87.17 | 87.17 | - |
14 Mar 2024 | 87.46 | 87.48 | 86.91 | 86.91 | 86.91 | - |
13 Mar 2024 | 87.10 | 87.32 | 87.10 | 87.19 | 87.19 | - |
12 Mar 2024 | 86.20 | 86.80 | 86.18 | 86.80 | 86.80 | - |
11 Mar 2024 | 85.87 | 85.90 | 85.78 | 85.78 | 85.78 | - |
08 Mar 2024 | 86.58 | 86.60 | 86.56 | 86.60 | 86.60 | - |
07 Mar 2024 | 85.16 | 86.27 | 85.16 | 86.27 | 86.27 | - |
06 Mar 2024 | 85.31 | 85.64 | 85.31 | 85.64 | 85.64 | - |
05 Mar 2024 | 85.39 | 85.39 | 85.28 | 85.28 | 85.28 | - |
04 Mar 2024 | 85.41 | 85.54 | 85.41 | 85.54 | 85.54 | - |
01 Mar 2024 | 85.43 | 85.43 | 85.41 | 85.41 | 85.41 | - |
29 Feb 2024 | 85.04 | 85.17 | 85.04 | 85.15 | 85.15 | - |
28 Feb 2024 | 85.17 | 85.23 | 85.02 | 85.02 | 85.02 | - |
27 Feb 2024 | 84.81 | 85.37 | 84.81 | 85.37 | 85.37 | - |
26 Feb 2024 | 84.81 | 85.02 | 84.81 | 85.02 | 85.02 | - |
23 Feb 2024 | 84.87 | 84.92 | 84.87 | 84.87 | 84.87 | - |
22 Feb 2024 | 84.40 | 84.92 | 84.40 | 84.92 | 84.92 | - |
21 Feb 2024 | 83.72 | 83.96 | 83.64 | 83.96 | 83.96 | - |
20 Feb 2024 | 83.39 | 83.63 | 83.39 | 83.43 | 83.43 | - |
19 Feb 2024 | 83.35 | 83.73 | 83.35 | 83.73 | 83.73 | - |
16 Feb 2024 | 83.57 | 83.86 | 83.57 | 83.86 | 83.86 | - |
15 Feb 2024 | 82.95 | 83.39 | 82.95 | 83.25 | 83.25 | - |
14 Feb 2024 | 82.11 | 82.72 | 82.11 | 82.72 | 82.72 | - |
13 Feb 2024 | 82.95 | 82.95 | 82.19 | 82.36 | 82.36 | - |
12 Feb 2024 | 82.91 | 83.26 | 82.91 | 83.26 | 83.26 | - |
09 Feb 2024 | 82.66 | 82.82 | 82.66 | 82.82 | 82.82 | - |
08 Feb 2024 | 82.44 | 82.70 | 82.44 | 82.70 | 82.70 | - |
07 Feb 2024 | 82.53 | 82.54 | 82.42 | 82.42 | 82.42 | - |
06 Feb 2024 | 82.35 | 82.42 | 82.06 | 82.38 | 82.38 | - |
05 Feb 2024 | 82.07 | 82.07 | 82.04 | 82.04 | 82.04 | - |
02 Feb 2024 | 82.23 | 82.48 | 82.23 | 82.42 | 82.42 | - |
01 Feb 2024 | 81.75 | 82.17 | 81.75 | 82.17 | 82.17 | - |
31 Jan 2024 | 82.32 | 82.65 | 82.32 | 82.41 | 82.41 | - |
30 Jan 2024 | 82.24 | 82.54 | 82.24 | 82.54 | 82.54 | - |
29 Jan 2024 | 82.05 | 82.09 | 82.02 | 82.02 | 82.02 | - |
26 Jan 2024 | 81.38 | 82.32 | 81.38 | 82.14 | 82.14 | - |
25 Jan 2024 | 80.99 | 81.43 | 80.81 | 81.40 | 81.40 | - |
24 Jan 2024 | 80.28 | 80.96 | 80.28 | 80.96 | 80.96 | - |
23 Jan 2024 | 80.01 | 80.01 | 79.61 | 79.64 | 79.64 | - |
22 Jan 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
19 Jan 2024 | 79.56 | 79.56 | 79.51 | 79.55 | 79.55 | - |
18 Jan 2024 | 78.51 | 79.21 | 78.51 | 79.21 | 79.21 | - |
17 Jan 2024 | 78.21 | 78.48 | 78.21 | 78.31 | 78.31 | - |
16 Jan 2024 | 78.80 | 78.97 | 78.80 | 78.97 | 78.97 | - |
15 Jan 2024 | 79.96 | 79.96 | 79.32 | 79.32 | 79.32 | - |
12 Jan 2024 | 79.58 | 79.86 | 79.58 | 79.86 | 79.86 | - |
11 Jan 2024 | 80.07 | 80.29 | 79.82 | 79.82 | 79.82 | - |
10 Jan 2024 | 79.32 | 79.64 | 79.32 | 79.64 | 79.64 | - |
09 Jan 2024 | 80.03 | 80.03 | 79.49 | 79.49 | 79.49 | - |
08 Jan 2024 | 79.36 | 79.73 | 79.36 | 79.73 | 79.73 | - |
05 Jan 2024 | 79.08 | 79.59 | 79.08 | 79.59 | 79.59 | - |
04 Jan 2024 | 79.35 | 79.50 | 79.17 | 79.27 | 79.27 | - |
03 Jan 2024 | 80.06 | 80.31 | 79.61 | 79.61 | 79.61 | - |
02 Jan 2024 | 80.87 | 80.87 | 80.39 | 80.39 | 80.39 | - |
29 Dec 2023 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
28 Dec 2023 | 80.93 | 80.93 | 80.49 | 80.53 | 80.53 | - |
27 Dec 2023 | 80.85 | 80.85 | 80.79 | 80.79 | 80.79 | - |
22 Dec 2023 | 80.32 | 80.58 | 80.32 | 80.55 | 80.55 | - |
21 Dec 2023 | 80.32 | 80.59 | 80.32 | 80.38 | 80.38 | - |
20 Dec 2023 | 80.85 | 80.90 | 80.52 | 80.85 | 80.85 | - |
19 Dec 2023 | 80.48 | 80.86 | 80.48 | 80.86 | 80.86 | - |
18 Dec 2023 | 80.66 | 80.71 | 80.53 | 80.53 | 80.53 | - |
15 Dec 2023 | 80.90 | 81.19 | 80.65 | 80.65 | 80.65 | - |
14 Dec 2023 | 81.10 | 81.10 | 80.76 | 80.76 | 80.76 | - |
13 Dec 2023 | 80.35 | 80.57 | 80.16 | 80.16 | 80.16 | - |
12 Dec 2023 | 80.79 | 80.79 | 80.50 | 80.58 | 80.58 | - |
11 Dec 2023 | 80.32 | 80.40 | 80.32 | 80.40 | 80.40 | - |
08 Dec 2023 | 79.64 | 80.16 | 79.64 | 80.16 | 80.16 | 335 |
07 Dec 2023 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |