Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 89.24 | 90.40 | 89.24 | 89.90 | 89.90 | - |
30 Apr 2024 | 94.96 | 94.96 | 92.80 | 92.80 | 92.80 | - |
29 Apr 2024 | 94.70 | 94.82 | 94.64 | 94.82 | 94.82 | - |
26 Apr 2024 | 92.64 | 93.70 | 92.42 | 93.70 | 93.70 | - |
25 Apr 2024 | 91.16 | 91.16 | 90.16 | 90.16 | 90.16 | - |
25 Apr 2024 | 0.29 Dividend | |||||
24 Apr 2024 | 94.12 | 94.14 | 93.10 | 93.10 | 92.81 | - |
23 Apr 2024 | 93.54 | 93.58 | 93.30 | 93.58 | 93.29 | - |
22 Apr 2024 | 89.34 | 89.62 | 89.34 | 89.62 | 89.34 | - |
19 Apr 2024 | 87.30 | 88.08 | 87.16 | 88.08 | 87.81 | - |
18 Apr 2024 | 90.08 | 90.52 | 89.96 | 90.28 | 90.00 | - |
17 Apr 2024 | 90.94 | 91.02 | 90.82 | 90.98 | 90.70 | - |
16 Apr 2024 | 89.10 | 89.60 | 87.70 | 87.70 | 87.43 | - |
15 Apr 2024 | 89.74 | 91.18 | 89.60 | 91.18 | 90.90 | - |
12 Apr 2024 | 92.62 | 93.02 | 92.28 | 92.28 | 91.99 | - |
11 Apr 2024 | 93.12 | 93.36 | 91.68 | 91.68 | 91.39 | - |
10 Apr 2024 | 93.62 | 93.94 | 89.68 | 93.94 | 93.65 | - |
09 Apr 2024 | 95.54 | 95.54 | 94.02 | 94.02 | 93.73 | - |
08 Apr 2024 | 93.36 | 93.56 | 93.34 | 93.48 | 93.19 | - |
05 Apr 2024 | 97.56 | 97.84 | 97.10 | 97.10 | 96.80 | - |
04 Apr 2024 | 95.96 | 98.36 | 95.88 | 98.36 | 98.05 | - |
03 Apr 2024 | 87.62 | 89.42 | 87.62 | 89.42 | 89.14 | - |
02 Apr 2024 | 91.48 | 91.58 | 88.40 | 88.40 | 88.12 | - |
28 Mar 2024 | 91.50 | 91.90 | 91.50 | 91.50 | 91.21 | - |
27 Mar 2024 | 90.60 | 90.80 | 90.20 | 90.50 | 90.22 | - |
26 Mar 2024 | 87.40 | 89.10 | 87.40 | 89.10 | 88.82 | - |
25 Mar 2024 | 83.90 | 86.00 | 83.80 | 86.00 | 85.73 | - |
22 Mar 2024 | 82.70 | 83.40 | 81.40 | 82.20 | 81.94 | - |
21 Mar 2024 | 82.70 | 83.40 | 81.40 | 82.10 | 81.84 | - |
20 Mar 2024 | 93.90 | 94.10 | 93.90 | 94.10 | 93.81 | - |
19 Mar 2024 | 92.00 | 92.20 | 91.60 | 91.60 | 91.31 | - |
18 Mar 2024 | 91.60 | 92.20 | 90.90 | 92.20 | 91.91 | - |
15 Mar 2024 | 89.70 | 91.00 | 89.70 | 90.70 | 90.42 | - |
14 Mar 2024 | 90.20 | 90.40 | 90.10 | 90.10 | 89.82 | - |
13 Mar 2024 | 88.40 | 89.70 | 88.40 | 89.20 | 88.92 | - |
12 Mar 2024 | 87.60 | 89.10 | 86.60 | 89.10 | 88.82 | - |
11 Mar 2024 | 88.20 | 88.60 | 86.00 | 86.70 | 86.43 | - |
08 Mar 2024 | 88.30 | 88.60 | 88.20 | 88.60 | 88.32 | - |
07 Mar 2024 | 87.00 | 88.50 | 87.00 | 87.50 | 87.23 | - |
06 Mar 2024 | 90.20 | 90.40 | 88.40 | 88.40 | 88.12 | - |
05 Mar 2024 | 91.00 | 91.10 | 90.40 | 90.40 | 90.12 | - |
04 Mar 2024 | 93.10 | 93.10 | 92.80 | 92.80 | 92.51 | - |
01 Mar 2024 | 93.80 | 93.90 | 92.10 | 92.10 | 91.81 | - |
29 Feb 2024 | 94.50 | 95.10 | 94.10 | 95.10 | 94.80 | - |
28 Feb 2024 | 97.90 | 97.90 | 94.70 | 94.70 | 94.41 | - |
27 Feb 2024 | 96.60 | 97.30 | 96.60 | 97.30 | 97.00 | - |
26 Feb 2024 | 97.80 | 97.80 | 96.90 | 96.90 | 96.60 | - |
23 Feb 2024 | 97.10 | 97.40 | 96.90 | 97.40 | 97.10 | - |
22 Feb 2024 | 95.70 | 97.70 | 95.60 | 97.70 | 97.40 | - |
21 Feb 2024 | 98.90 | 98.90 | 96.80 | 96.80 | 96.50 | - |
20 Feb 2024 | 97.10 | 97.20 | 95.70 | 96.10 | 95.80 | - |
19 Feb 2024 | 97.40 | 97.50 | 97.30 | 97.40 | 97.10 | - |
16 Feb 2024 | 98.40 | 98.50 | 97.20 | 97.20 | 96.90 | - |
15 Feb 2024 | 97.40 | 97.80 | 97.40 | 97.80 | 97.50 | - |
14 Feb 2024 | 95.40 | 96.40 | 95.40 | 96.40 | 96.10 | - |
13 Feb 2024 | 97.80 | 97.80 | 97.60 | 97.60 | 97.30 | - |
12 Feb 2024 | 94.80 | 97.10 | 94.80 | 97.10 | 96.80 | - |
09 Feb 2024 | 93.30 | 93.90 | 92.90 | 93.90 | 93.61 | - |
08 Feb 2024 | 91.00 | 91.30 | 90.90 | 91.30 | 91.02 | - |
07 Feb 2024 | 90.50 | 90.70 | 89.80 | 89.80 | 89.52 | - |
06 Feb 2024 | 91.00 | 92.20 | 90.70 | 92.20 | 91.91 | - |
05 Feb 2024 | 92.40 | 92.80 | 92.40 | 92.60 | 92.31 | - |
02 Feb 2024 | 92.00 | 92.00 | 91.10 | 91.10 | 90.82 | - |
01 Feb 2024 | 91.80 | 91.90 | 91.50 | 91.50 | 91.21 | - |
31 Jan 2024 | 92.90 | 93.10 | 92.90 | 93.00 | 92.71 | - |
30 Jan 2024 | 93.60 | 93.60 | 92.30 | 92.30 | 92.01 | - |
29 Jan 2024 | 91.60 | 92.30 | 91.60 | 92.00 | 91.71 | - |
26 Jan 2024 | 91.50 | 92.20 | 91.30 | 92.20 | 91.91 | - |
25 Jan 2024 | 89.60 | 90.80 | 89.40 | 90.80 | 90.52 | - |
25 Jan 2024 | 0.23 Dividend | |||||
24 Jan 2024 | 90.80 | 90.80 | 90.50 | 90.60 | 90.09 | - |
23 Jan 2024 | 92.70 | 93.00 | 92.70 | 93.00 | 92.47 | - |
22 Jan 2024 | 90.60 | 91.80 | 90.50 | 91.80 | 91.28 | - |
19 Jan 2024 | 89.10 | 89.30 | 88.00 | 88.00 | 87.50 | - |
18 Jan 2024 | 87.30 | 87.50 | 87.10 | 87.10 | 86.61 | - |
17 Jan 2024 | 87.40 | 87.40 | 86.70 | 86.80 | 86.31 | - |
16 Jan 2024 | 87.30 | 87.80 | 85.30 | 85.30 | 84.82 | - |
15 Jan 2024 | 87.30 | 87.30 | 87.20 | 87.30 | 86.81 | - |
12 Jan 2024 | 90.80 | 91.10 | 87.20 | 87.20 | 86.71 | - |
11 Jan 2024 | 91.70 | 91.80 | 91.70 | 91.70 | 91.18 | - |
10 Jan 2024 | 90.90 | 91.50 | 90.70 | 91.50 | 90.98 | - |
09 Jan 2024 | 91.90 | 91.90 | 90.60 | 90.60 | 90.09 | - |
08 Jan 2024 | 89.70 | 90.30 | 89.70 | 89.90 | 89.39 | - |
05 Jan 2024 | 89.90 | 90.90 | 89.90 | 90.90 | 90.39 | - |
04 Jan 2024 | 91.00 | 91.00 | 90.20 | 90.20 | 89.69 | - |
03 Jan 2024 | 94.40 | 94.50 | 92.80 | 92.80 | 92.28 | - |
02 Jan 2024 | 96.80 | 97.00 | 95.80 | 95.80 | 95.26 | - |
29 Dec 2023 | 96.40 | 97.10 | 96.20 | 97.00 | 96.45 | - |
28 Dec 2023 | 96.40 | 96.40 | 96.20 | 96.40 | 95.86 | - |
27 Dec 2023 | 95.20 | 95.20 | 94.70 | 94.70 | 94.17 | - |
22 Dec 2023 | 93.10 | 93.10 | 93.00 | 93.00 | 92.47 | - |
21 Dec 2023 | 94.00 | 94.20 | 93.40 | 93.40 | 92.87 | - |
20 Dec 2023 | 96.30 | 96.30 | 95.70 | 95.80 | 95.26 | - |
19 Dec 2023 | 93.30 | 93.90 | 92.80 | 92.80 | 92.28 | - |
18 Dec 2023 | 93.30 | 93.50 | 93.20 | 93.50 | 92.97 | - |
15 Dec 2023 | 94.20 | 94.70 | 93.40 | 94.30 | 93.77 | - |
14 Dec 2023 | 90.00 | 90.90 | 89.80 | 90.10 | 89.59 | - |
13 Dec 2023 | 89.10 | 89.20 | 88.20 | 88.20 | 87.70 | - |
12 Dec 2023 | 90.50 | 90.60 | 89.40 | 89.40 | 88.90 | - |
11 Dec 2023 | 89.90 | 90.00 | 89.60 | 89.60 | 89.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |