Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 359 |
20 May 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
17 May 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
17 May 2024 | 0.25 Dividend | |||||
16 May 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.01 | - |
15 May 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 89.94 | - |
14 May 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.12 | - |
13 May 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.85 | - |
10 May 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 89.81 | - |
09 May 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.24 | - |
08 May 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 91.95 | - |
07 May 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.55 | - |
06 May 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.55 | - |
03 May 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.58 | - |
02 May 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 86.87 | - |
30 Apr 2024 | 90.12 | 90.12 | 90.12 | 90.12 | 89.87 | - |
29 Apr 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 88.93 | - |
26 Apr 2024 | 89.74 | 89.74 | 89.74 | 89.74 | 89.49 | - |
25 Apr 2024 | 89.93 | 89.93 | 89.93 | 89.93 | 89.68 | - |
24 Apr 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.68 | - |
23 Apr 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 90.81 | - |
22 Apr 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 88.93 | - |
19 Apr 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.07 | - |
18 Apr 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.35 | - |
17 Apr 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 92.83 | - |
16 Apr 2024 | 93.02 | 93.02 | 93.02 | 93.02 | 92.76 | - |
15 Apr 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.54 | - |
12 Apr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 96.82 | - |
11 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.30 | - |
10 Apr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.39 | - |
09 Apr 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 96.83 | - |
08 Apr 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.30 | - |
05 Apr 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.58 | - |
04 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.50 | - |
03 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.73 | - |
02 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.48 | - |
28 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.40 | - |
27 Mar 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.42 | - |
26 Mar 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.04 | - |
25 Mar 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.43 | - |
22 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.56 | - |
21 Mar 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.13 | - |
20 Mar 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.19 | - |
19 Mar 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 90.39 | - |
18 Mar 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.50 | - |
15 Mar 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.03 | - |
14 Mar 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.00 | - |
13 Mar 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.67 | - |
12 Mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 93.86 | - |
11 Mar 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 90.98 | - |
08 Mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.62 | - |
07 Mar 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.09 | - |
06 Mar 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.16 | - |
05 Mar 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 90.97 | - |
04 Mar 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.25 | - |
01 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.75 | - |
29 Feb 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.15 | - |
28 Feb 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.06 | - |
27 Feb 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.27 | - |
26 Feb 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.40 | - |
23 Feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 93.96 | - |
22 Feb 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 93.98 | - |
21 Feb 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.48 | - |
20 Feb 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.59 | - |
19 Feb 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 96.82 | - |
16 Feb 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.16 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.21 | - |
14 Feb 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.23 | - |
13 Feb 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.04 | - |
12 Feb 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.29 | - |
09 Feb 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 97.58 | - |
08 Feb 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.03 | - |
07 Feb 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.15 | - |
06 Feb 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 89.77 | - |
05 Feb 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 88.91 | - |
02 Feb 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 88.75 | - |
01 Feb 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.61 | - |
31 Jan 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 86.60 | - |
30 Jan 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 88.66 | - |
29 Jan 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.22 | - |
26 Jan 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 87.81 | - |
25 Jan 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.10 | - |
24 Jan 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 84.87 | - |
23 Jan 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.49 | - |
22 Jan 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.45 | - |
19 Jan 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.49 | - |
18 Jan 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 82.72 | - |
17 Jan 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 85.83 | - |
16 Jan 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.97 | - |
15 Jan 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 84.63 | - |
12 Jan 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 84.63 | - |
11 Jan 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.53 | - |
10 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.18 | - |
09 Jan 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 87.62 | - |
08 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 86.18 | - |
05 Jan 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.25 | - |
04 Jan 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.25 | - |
03 Jan 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.38 | - |
02 Jan 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 81.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |