Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | - |
16 May 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
15 May 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
14 May 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
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 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | - |
08 May 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
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 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
02 May 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
30 Apr 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
29 Apr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
26 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
25 Apr 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
24 Apr 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
23 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
22 Apr 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
19 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
18 Apr 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
17 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
16 Apr 2024 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | - |
15 Apr 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | - |
12 Apr 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
11 Apr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
10 Apr 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
09 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
08 Apr 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
05 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
04 Apr 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
03 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
02 Apr 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
28 Mar 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
27 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
26 Mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
25 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
22 Mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
21 Mar 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
20 Mar 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
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 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
14 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
13 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
12 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
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 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
06 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
05 Mar 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
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 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
28 Feb 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
27 Feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
26 Feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
23 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
22 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
22 Feb 2024 | 0.45 Dividend | |||||
21 Feb 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.33 | - |
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 | 76.58 | 76.58 | 76.58 | 76.58 | 76.13 | - |
15 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.46 | - |
14 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.67 | - |
13 Feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.66 | - |
12 Feb 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.11 | - |
09 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.54 | - |
08 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.74 | - |
07 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.80 | - |
06 Feb 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.87 | - |
05 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.18 | - |
02 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.15 | - |
01 Feb 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.29 | - |
31 Jan 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.01 | - |
30 Jan 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.51 | - |
29 Jan 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.51 | - |
26 Jan 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.60 | - |
25 Jan 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.41 | - |
24 Jan 2024 | 82.96 | 82.96 | 82.96 | 82.96 | 82.47 | - |
23 Jan 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.45 | - |
22 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.71 | - |
19 Jan 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 78.69 | - |
18 Jan 2024 | 77.36 | 77.46 | 77.36 | 77.46 | 77.00 | 30 |
17 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.08 | - |
16 Jan 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.10 | - |
15 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.32 | - |
12 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.32 | - |
11 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.32 | - |
10 Jan 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.28 | - |
09 Jan 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.79 | - |
08 Jan 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 75.91 | - |
05 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.45 | - |
04 Jan 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 76.76 | - |
03 Jan 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.17 | - |
02 Jan 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.00 | - |
29 Dec 2023 | 81.82 | 81.82 | 81.70 | 81.70 | 81.21 | - |
28 Dec 2023 | 81.88 | 81.88 | 81.88 | 81.88 | 81.39 | - |
27 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |