Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 88.46 | 88.65 | 88.42 | 88.63 | 88.63 | 10 |
03 May 2024 | 88.85 | 88.90 | 87.72 | 88.60 | 88.60 | - |
02 May 2024 | 88.21 | 89.46 | 88.21 | 88.59 | 88.59 | - |
30 Apr 2024 | 88.58 | 88.85 | 88.12 | 88.29 | 88.29 | - |
29 Apr 2024 | 90.09 | 90.21 | 88.83 | 88.98 | 88.98 | - |
26 Apr 2024 | 90.53 | 91.37 | 89.66 | 90.25 | 90.25 | - |
25 Apr 2024 | 89.61 | 90.25 | 88.47 | 89.70 | 89.70 | - |
24 Apr 2024 | 88.52 | 88.54 | 87.88 | 88.54 | 88.54 | - |
23 Apr 2024 | 88.11 | 88.63 | 87.51 | 88.14 | 88.14 | - |
22 Apr 2024 | 87.79 | 88.61 | 87.73 | 88.61 | 88.61 | - |
19 Apr 2024 | 86.61 | 87.32 | 86.42 | 87.20 | 87.20 | - |
18 Apr 2024 | 87.36 | 87.67 | 87.14 | 87.14 | 87.14 | - |
17 Apr 2024 | 87.93 | 88.06 | 87.10 | 87.10 | 87.10 | - |
16 Apr 2024 | 87.65 | 88.30 | 87.65 | 87.70 | 87.70 | - |
15 Apr 2024 | 88.85 | 89.04 | 87.84 | 87.84 | 87.84 | - |
12 Apr 2024 | 89.52 | 89.85 | 88.27 | 88.63 | 88.63 | - |
11 Apr 2024 | 89.58 | 89.69 | 88.69 | 89.18 | 89.18 | - |
10 Apr 2024 | 89.54 | 90.12 | 89.49 | 89.71 | 89.71 | - |
09 Apr 2024 | 88.62 | 89.35 | 88.60 | 89.35 | 89.35 | - |
08 Apr 2024 | 89.27 | 89.57 | 88.98 | 88.98 | 88.98 | - |
05 Apr 2024 | 88.47 | 89.64 | 88.46 | 89.22 | 89.22 | - |
04 Apr 2024 | 89.84 | 89.92 | 88.63 | 88.63 | 88.63 | - |
03 Apr 2024 | 92.18 | 92.34 | 90.54 | 90.55 | 90.55 | - |
02 Apr 2024 | 92.67 | 92.80 | 91.63 | 92.19 | 92.19 | - |
28 Mar 2024 | 93.32 | 94.34 | 93.32 | 94.08 | 94.08 | - |
27 Mar 2024 | 91.92 | 93.52 | 91.86 | 93.18 | 93.18 | - |
26 Mar 2024 | 90.62 | 91.64 | 90.60 | 91.64 | 91.64 | - |
25 Mar 2024 | 91.86 | 91.96 | 91.04 | 91.04 | 91.04 | - |
22 Mar 2024 | 91.50 | 91.98 | 91.30 | 91.84 | 91.84 | - |
21 Mar 2024 | 90.98 | 91.50 | 90.90 | 91.38 | 91.38 | - |
20 Mar 2024 | 90.52 | 90.80 | 90.10 | 90.10 | 90.10 | - |
19 Mar 2024 | 88.52 | 90.14 | 88.50 | 90.12 | 90.12 | - |
18 Mar 2024 | 89.72 | 90.12 | 89.04 | 89.08 | 89.08 | - |
15 Mar 2024 | 90.58 | 90.70 | 89.38 | 89.42 | 89.42 | - |
14 Mar 2024 | 89.76 | 90.44 | 89.72 | 90.44 | 90.44 | - |
13 Mar 2024 | 89.02 | 89.48 | 89.00 | 89.24 | 89.24 | - |
12 Mar 2024 | 88.42 | 89.06 | 88.26 | 89.06 | 89.06 | - |
11 Mar 2024 | 87.48 | 88.36 | 87.36 | 88.36 | 88.36 | - |
08 Mar 2024 | 87.46 | 88.20 | 87.42 | 87.78 | 87.78 | - |
07 Mar 2024 | 88.28 | 89.00 | 87.50 | 87.58 | 87.58 | - |
06 Mar 2024 | 89.92 | 90.08 | 88.36 | 88.54 | 88.54 | - |
05 Mar 2024 | 90.02 | 90.48 | 89.74 | 89.74 | 89.74 | - |
04 Mar 2024 | 90.62 | 90.96 | 90.22 | 90.48 | 90.48 | - |
01 Mar 2024 | 91.84 | 91.84 | 90.58 | 90.98 | 90.98 | - |
29 Feb 2024 | 93.60 | 93.60 | 91.30 | 91.80 | 91.80 | - |
28 Feb 2024 | 93.14 | 94.24 | 92.66 | 93.42 | 93.42 | - |
27 Feb 2024 | 91.38 | 92.76 | 91.32 | 92.76 | 92.76 | - |
26 Feb 2024 | 91.68 | 91.82 | 90.90 | 91.28 | 91.28 | - |
23 Feb 2024 | 91.66 | 91.98 | 91.36 | 91.84 | 91.84 | - |
22 Feb 2024 | 91.18 | 91.50 | 90.90 | 91.48 | 91.48 | - |
21 Feb 2024 | 90.02 | 90.98 | 89.50 | 90.54 | 90.54 | 10 |
20 Feb 2024 | 90.82 | 90.98 | 90.06 | 90.06 | 90.06 | - |
19 Feb 2024 | 91.00 | 91.42 | 90.98 | 91.24 | 91.24 | - |
16 Feb 2024 | 90.86 | 91.26 | 90.30 | 90.96 | 90.96 | - |
15 Feb 2024 | 90.70 | 91.18 | 90.34 | 91.18 | 91.18 | - |
14 Feb 2024 | 91.40 | 91.94 | 90.20 | 90.60 | 90.60 | - |
14 Feb 2024 | 0.3325 Dividend | |||||
13 Feb 2024 | 91.00 | 91.44 | 90.66 | 91.38 | 91.05 | - |
12 Feb 2024 | 91.68 | 91.92 | 90.82 | 91.04 | 90.71 | - |
09 Feb 2024 | 91.22 | 91.72 | 91.20 | 91.54 | 91.21 | - |
08 Feb 2024 | 90.76 | 92.44 | 90.70 | 91.16 | 90.83 | - |
07 Feb 2024 | 90.26 | 91.10 | 90.00 | 90.80 | 90.47 | - |
06 Feb 2024 | 89.86 | 90.36 | 89.56 | 90.10 | 89.77 | - |
05 Feb 2024 | 90.32 | 90.32 | 88.76 | 89.82 | 89.49 | - |
02 Feb 2024 | 89.52 | 90.68 | 89.38 | 90.40 | 90.07 | - |
01 Feb 2024 | 87.94 | 89.08 | 87.94 | 89.08 | 88.76 | - |
31 Jan 2024 | 89.38 | 89.52 | 87.78 | 87.78 | 87.46 | - |
30 Jan 2024 | 88.98 | 89.30 | 88.38 | 89.02 | 88.70 | - |
29 Jan 2024 | 88.96 | 89.52 | 88.58 | 88.82 | 88.50 | - |
26 Jan 2024 | 87.76 | 88.66 | 87.76 | 88.66 | 88.34 | - |
25 Jan 2024 | 87.40 | 88.08 | 87.04 | 88.08 | 87.76 | - |
24 Jan 2024 | 87.64 | 87.68 | 87.20 | 87.40 | 87.08 | - |
23 Jan 2024 | 87.16 | 87.98 | 87.16 | 87.72 | 87.40 | - |
22 Jan 2024 | 87.62 | 87.96 | 87.18 | 87.22 | 86.90 | - |
19 Jan 2024 | 87.02 | 87.74 | 86.90 | 87.44 | 87.12 | - |
18 Jan 2024 | 86.56 | 87.34 | 86.56 | 87.34 | 87.02 | - |
17 Jan 2024 | 87.92 | 88.14 | 86.78 | 86.78 | 86.46 | - |
16 Jan 2024 | 86.74 | 88.00 | 86.70 | 87.94 | 87.62 | - |
15 Jan 2024 | 86.74 | 86.86 | 86.52 | 86.80 | 86.48 | - |
12 Jan 2024 | 86.76 | 86.92 | 86.66 | 86.74 | 86.42 | - |
11 Jan 2024 | 85.86 | 86.58 | 85.74 | 86.58 | 86.26 | - |
10 Jan 2024 | 85.06 | 85.92 | 84.92 | 85.92 | 85.61 | - |
09 Jan 2024 | 84.66 | 85.18 | 84.52 | 85.18 | 84.87 | - |
08 Jan 2024 | 83.56 | 84.68 | 83.52 | 84.68 | 84.37 | - |
05 Jan 2024 | 84.84 | 85.08 | 83.86 | 83.86 | 83.55 | - |
04 Jan 2024 | 83.98 | 84.92 | 83.76 | 84.92 | 84.61 | - |
03 Jan 2024 | 85.00 | 85.42 | 84.14 | 84.14 | 83.83 | - |
02 Jan 2024 | 85.12 | 85.90 | 84.98 | 84.98 | 84.67 | - |
29 Dec 2023 | 84.28 | 84.42 | 84.26 | 84.26 | 83.95 | - |
28 Dec 2023 | 83.66 | 84.42 | 83.44 | 84.40 | 84.09 | - |
27 Dec 2023 | 84.02 | 84.02 | 83.32 | 83.34 | 83.04 | - |
22 Dec 2023 | 82.84 | 83.34 | 82.76 | 83.22 | 82.92 | - |
21 Dec 2023 | 82.52 | 83.12 | 82.20 | 83.12 | 82.82 | - |
20 Dec 2023 | 83.24 | 83.32 | 82.52 | 82.52 | 82.22 | - |
19 Dec 2023 | 82.18 | 83.08 | 82.12 | 83.08 | 82.78 | - |
18 Dec 2023 | 81.94 | 82.60 | 81.84 | 82.24 | 81.94 | - |
15 Dec 2023 | 81.94 | 82.44 | 81.14 | 81.68 | 81.38 | - |
14 Dec 2023 | 84.50 | 84.54 | 81.84 | 81.98 | 81.68 | - |
13 Dec 2023 | 84.58 | 84.66 | 84.16 | 84.30 | 83.99 | 3 |
12 Dec 2023 | 84.26 | 84.58 | 84.06 | 84.42 | 84.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |