Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
14 Jun 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
13 Jun 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
12 Jun 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
11 Jun 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - |
10 Jun 2024 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | - |
07 Jun 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
06 Jun 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
05 Jun 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
04 Jun 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | - |
03 Jun 2024 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
31 May 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
30 May 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
29 May 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
28 May 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | - |
24 May 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
23 May 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
22 May 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
21 May 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
20 May 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
17 May 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
16 May 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
16 May 2024 | 0.004841 Dividend | |||||
15 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
14 May 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
13 May 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
10 May 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
09 May 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
08 May 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
07 May 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
03 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
02 May 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
01 May 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
30 Apr 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
29 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
26 Apr 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
25 Apr 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
24 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
23 Apr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
22 Apr 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - |
19 Apr 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
18 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
17 Apr 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
16 Apr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
15 Apr 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
12 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
11 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
10 Apr 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
09 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
08 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
05 Apr 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
04 Apr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
03 Apr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
02 Apr 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
28 Mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
27 Mar 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
26 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
25 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
22 Mar 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
21 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
20 Mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
19 Mar 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
18 Mar 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
15 Mar 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
14 Mar 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | - |
13 Mar 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
12 Mar 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
11 Mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
08 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
07 Mar 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
06 Mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
05 Mar 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
04 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
01 Mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
29 Feb 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
28 Feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
27 Feb 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
26 Feb 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
23 Feb 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
22 Feb 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
21 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
20 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
19 Feb 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
16 Feb 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
15 Feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
14 Feb 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
13 Feb 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
12 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
09 Feb 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
08 Feb 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
07 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
06 Feb 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
05 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
02 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
01 Feb 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
31 Jan 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
30 Jan 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
29 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
26 Jan 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |