Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 91.82 | 91.89 | 88.19 | 88.19 | 88.19 | 50 |
07 May 2024 | 90.43 | 90.61 | 90.07 | 90.07 | 90.07 | - |
06 May 2024 | 88.44 | 91.25 | 88.44 | 91.25 | 91.25 | - |
03 May 2024 | 88.47 | 89.80 | 88.15 | 89.80 | 89.80 | - |
02 May 2024 | 86.78 | 88.52 | 86.69 | 88.52 | 88.52 | - |
30 Apr 2024 | 89.77 | 89.77 | 87.31 | 87.31 | 87.31 | - |
29 Apr 2024 | 88.84 | 90.94 | 88.67 | 90.27 | 90.27 | - |
26 Apr 2024 | 89.28 | 89.93 | 89.19 | 89.93 | 89.93 | - |
25 Apr 2024 | 89.55 | 90.35 | 89.27 | 89.63 | 89.63 | - |
24 Apr 2024 | 91.59 | 91.59 | 90.61 | 90.61 | 90.61 | - |
23 Apr 2024 | 90.70 | 92.66 | 90.48 | 92.30 | 92.30 | - |
22 Apr 2024 | 88.76 | 91.52 | 88.76 | 91.52 | 91.52 | - |
19 Apr 2024 | 88.94 | 90.47 | 88.94 | 89.73 | 89.73 | - |
18 Apr 2024 | 90.23 | 90.57 | 90.23 | 90.39 | 90.39 | - |
17 Apr 2024 | 92.71 | 93.09 | 92.04 | 92.04 | 92.04 | - |
16 Apr 2024 | 92.66 | 93.18 | 92.65 | 93.18 | 93.18 | - |
15 Apr 2024 | 94.45 | 95.13 | 93.75 | 93.75 | 93.75 | - |
12 Apr 2024 | 96.66 | 97.11 | 95.36 | 95.36 | 95.36 | - |
11 Apr 2024 | 96.12 | 97.89 | 95.99 | 97.89 | 97.89 | - |
10 Apr 2024 | 97.26 | 97.55 | 97.25 | 97.31 | 97.31 | - |
09 Apr 2024 | 96.73 | 97.95 | 96.67 | 97.95 | 97.95 | - |
08 Apr 2024 | 98.20 | 98.78 | 98.05 | 98.06 | 98.06 | - |
05 Apr 2024 | 97.41 | 99.12 | 97.34 | 99.12 | 99.12 | - |
04 Apr 2024 | 97.35 | 100.36 | 97.35 | 100.36 | 100.36 | - |
03 Apr 2024 | 96.61 | 98.29 | 96.61 | 98.29 | 98.29 | - |
02 Apr 2024 | 98.36 | 98.36 | 96.77 | 97.53 | 97.53 | - |
28 Mar 2024 | 93.23 | 94.61 | 93.23 | 94.54 | 94.54 | - |
27 Mar 2024 | 92.33 | 93.72 | 92.31 | 93.72 | 93.72 | - |
26 Mar 2024 | 90.90 | 92.54 | 90.89 | 92.49 | 92.49 | - |
25 Mar 2024 | 91.34 | 92.16 | 91.34 | 91.82 | 91.82 | - |
22 Mar 2024 | 91.45 | 92.48 | 91.45 | 92.33 | 92.33 | - |
21 Mar 2024 | 91.02 | 92.68 | 91.02 | 92.41 | 92.41 | - |
20 Mar 2024 | 91.06 | 91.57 | 91.06 | 91.36 | 91.36 | - |
19 Mar 2024 | 90.26 | 91.51 | 90.26 | 91.51 | 91.51 | - |
18 Mar 2024 | 90.43 | 91.37 | 90.16 | 91.25 | 91.25 | - |
15 Mar 2024 | 91.87 | 92.33 | 91.31 | 91.31 | 91.31 | - |
14 Mar 2024 | 92.84 | 93.04 | 92.28 | 92.28 | 92.28 | - |
13 Mar 2024 | 93.53 | 93.81 | 93.50 | 93.80 | 93.80 | - |
12 Mar 2024 | 93.72 | 95.29 | 93.72 | 94.61 | 94.61 | - |
11 Mar 2024 | 90.87 | 94.81 | 90.77 | 94.81 | 94.81 | - |
08 Mar 2024 | 91.51 | 91.90 | 91.51 | 91.74 | 91.74 | - |
07 Mar 2024 | 89.99 | 92.47 | 89.99 | 92.47 | 92.47 | - |
06 Mar 2024 | 91.05 | 91.81 | 91.05 | 91.72 | 91.72 | - |
05 Mar 2024 | 90.86 | 92.31 | 90.54 | 92.31 | 92.31 | - |
04 Mar 2024 | 92.18 | 92.76 | 91.91 | 92.31 | 92.31 | - |
01 Mar 2024 | 96.63 | 96.63 | 92.72 | 93.06 | 93.06 | - |
29 Feb 2024 | 93.99 | 96.42 | 93.75 | 96.42 | 96.42 | - |
28 Feb 2024 | 93.92 | 94.69 | 93.22 | 94.39 | 94.39 | - |
27 Feb 2024 | 94.15 | 95.42 | 94.15 | 94.80 | 94.80 | - |
26 Feb 2024 | 95.24 | 95.65 | 95.10 | 95.35 | 95.35 | - |
23 Feb 2024 | 93.84 | 96.24 | 93.73 | 96.24 | 96.24 | - |
22 Feb 2024 | 94.23 | 94.51 | 94.23 | 94.51 | 94.51 | - |
21 Feb 2024 | 94.37 | 95.31 | 94.18 | 94.54 | 94.54 | - |
20 Feb 2024 | 96.47 | 96.47 | 93.45 | 94.19 | 94.19 | - |
19 Feb 2024 | 96.72 | 97.17 | 96.71 | 97.00 | 97.00 | - |
16 Feb 2024 | 97.04 | 98.27 | 97.04 | 97.95 | 97.95 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 97.33 | 97.97 | 97.25 | 97.97 | 97.72 | - |
14 Feb 2024 | 96.34 | 98.32 | 96.34 | 97.64 | 97.39 | - |
13 Feb 2024 | 97.14 | 97.15 | 96.19 | 97.15 | 96.90 | - |
12 Feb 2024 | 97.41 | 97.98 | 97.41 | 97.98 | 97.73 | - |
09 Feb 2024 | 97.71 | 98.32 | 97.38 | 97.38 | 97.13 | - |
08 Feb 2024 | 94.16 | 100.10 | 94.16 | 99.53 | 99.28 | - |
07 Feb 2024 | 92.27 | 93.26 | 92.23 | 93.26 | 93.02 | - |
06 Feb 2024 | 89.86 | 93.03 | 89.86 | 93.03 | 92.79 | - |
05 Feb 2024 | 89.03 | 90.48 | 89.03 | 90.48 | 90.25 | - |
02 Feb 2024 | 88.87 | 89.77 | 88.78 | 89.77 | 89.54 | - |
01 Feb 2024 | 86.73 | 89.80 | 86.73 | 89.33 | 89.10 | - |
31 Jan 2024 | 86.72 | 88.19 | 86.53 | 87.50 | 87.28 | - |
30 Jan 2024 | 88.78 | 88.78 | 87.55 | 87.55 | 87.33 | - |
29 Jan 2024 | 88.29 | 88.88 | 88.29 | 88.81 | 88.58 | - |
26 Jan 2024 | 87.92 | 88.82 | 87.91 | 88.58 | 88.35 | - |
25 Jan 2024 | 87.19 | 88.77 | 87.13 | 88.77 | 88.54 | - |
24 Jan 2024 | 85.02 | 87.47 | 85.02 | 87.08 | 86.86 | - |
23 Jan 2024 | 83.60 | 85.86 | 83.60 | 85.35 | 85.13 | - |
22 Jan 2024 | 86.16 | 86.16 | 84.65 | 84.65 | 84.43 | - |
19 Jan 2024 | 85.60 | 85.93 | 85.02 | 85.93 | 85.71 | - |
18 Jan 2024 | 82.81 | 85.38 | 82.81 | 85.38 | 85.16 | - |
17 Jan 2024 | 85.94 | 85.94 | 83.39 | 83.39 | 83.18 | - |
16 Jan 2024 | 85.10 | 86.98 | 84.97 | 86.98 | 86.76 | - |
15 Jan 2024 | 85.05 | 85.53 | 85.05 | 85.38 | 85.16 | - |
12 Jan 2024 | 84.76 | 86.40 | 84.76 | 86.16 | 85.94 | - |
11 Jan 2024 | 84.64 | 85.14 | 83.93 | 85.14 | 84.92 | - |
10 Jan 2024 | 86.29 | 86.29 | 85.34 | 85.34 | 85.12 | - |
09 Jan 2024 | 87.71 | 87.71 | 86.95 | 86.95 | 86.73 | - |
08 Jan 2024 | 86.27 | 87.90 | 86.15 | 87.90 | 87.68 | - |
05 Jan 2024 | 85.38 | 87.23 | 85.32 | 87.23 | 87.01 | - |
04 Jan 2024 | 85.36 | 85.88 | 85.23 | 85.88 | 85.66 | - |
03 Jan 2024 | 85.49 | 86.91 | 85.38 | 86.91 | 86.69 | - |
02 Jan 2024 | 81.88 | 86.81 | 81.88 | 86.81 | 86.59 | - |
29 Dec 2023 | 82.19 | 82.25 | 81.93 | 82.02 | 81.81 | - |
28 Dec 2023 | 81.11 | 83.07 | 81.11 | 82.98 | 82.77 | - |
27 Dec 2023 | 81.74 | 81.74 | 81.33 | 81.44 | 81.23 | - |
22 Dec 2023 | 81.42 | 82.25 | 81.18 | 81.98 | 81.77 | - |
21 Dec 2023 | 80.48 | 81.68 | 80.43 | 81.18 | 80.97 | - |
20 Dec 2023 | 82.92 | 83.05 | 82.45 | 82.45 | 82.24 | - |
19 Dec 2023 | 81.17 | 83.39 | 81.14 | 83.39 | 83.18 | - |
18 Dec 2023 | 80.89 | 81.73 | 80.80 | 81.66 | 81.45 | - |
15 Dec 2023 | 81.06 | 82.27 | 81.06 | 81.64 | 81.43 | - |
14 Dec 2023 | 80.16 | 82.12 | 80.04 | 82.12 | 81.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |