Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
16 May 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
15 May 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
14 May 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
13 May 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
10 May 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
09 May 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
08 May 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
07 May 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
06 May 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
03 May 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
02 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
30 Apr 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
29 Apr 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
26 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
25 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
24 Apr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
23 Apr 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
22 Apr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
19 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
18 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
17 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
16 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
15 Apr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
12 Apr 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
11 Apr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
10 Apr 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
09 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
08 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
05 Apr 2024 | 79.58 | 80.94 | 79.58 | 80.94 | 80.94 | 50 |
04 Apr 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
03 Apr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
02 Apr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
28 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
27 Mar 2024 | 79.58 | 79.58 | 79.48 | 79.48 | 79.48 | - |
26 Mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
25 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
22 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | - |
21 Mar 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
20 Mar 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
19 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
18 Mar 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
15 Mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
14 Mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
13 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
12 Mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
11 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
08 Mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
07 Mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
06 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
05 Mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
04 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
01 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
29 Feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
28 Feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
27 Feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
26 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
23 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
22 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
22 Feb 2024 | 0.45 Dividend | |||||
21 Feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.29 | - |
20 Feb 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.73 | - |
19 Feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.13 | - |
16 Feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.16 | - |
15 Feb 2024 | 75.00 | 75.08 | 75.00 | 75.08 | 74.63 | 500 |
14 Feb 2024 | 75.16 | 75.28 | 75.16 | 75.28 | 74.83 | 65 |
13 Feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.66 | - |
12 Feb 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.17 | - |
09 Feb 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.56 | - |
08 Feb 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.78 | - |
07 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.74 | - |
06 Feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.91 | - |
05 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.18 | - |
02 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.14 | - |
01 Feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.31 | - |
31 Jan 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.07 | - |
30 Jan 2024 | 79.98 | 80.22 | 79.98 | 80.22 | 79.74 | 8 |
29 Jan 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.50 | - |
26 Jan 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.60 | - |
25 Jan 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.13 | - |
24 Jan 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.43 | - |
23 Jan 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.49 | - |
22 Jan 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.69 | - |
19 Jan 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.67 | - |
18 Jan 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.90 | - |
17 Jan 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.00 | - |
16 Jan 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.10 | - |
15 Jan 2024 | 77.80 | 77.82 | 77.80 | 77.82 | 77.36 | 2 |
12 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.22 | - |
11 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.32 | - |
10 Jan 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.30 | - |
09 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.57 | - |
08 Jan 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 75.93 | - |
05 Jan 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.47 | - |
04 Jan 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 76.76 | - |
03 Jan 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.15 | - |
02 Jan 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.98 | - |
29 Dec 2023 | 81.84 | 81.84 | 81.70 | 81.70 | 81.21 | - |
28 Dec 2023 | 81.82 | 81.82 | 81.82 | 81.82 | 81.33 | - |
27 Dec 2023 | 82.46 | 82.46 | 82.46 | 82.46 | 81.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |