Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
29 May 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
28 May 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
23 May 2024 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
22 May 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
21 May 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
20 May 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
17 May 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
16 May 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
15 May 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
14 May 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
13 May 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
10 May 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
09 May 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
08 May 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
07 May 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
06 May 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | - |
03 May 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
02 May 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
01 May 2024 | 0.152405 Dividend | |||||
30 Apr 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.32 | - |
29 Apr 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 84.56 | - |
26 Apr 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.30 | - |
25 Apr 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.14 | - |
24 Apr 2024 | 84.39 | 84.39 | 84.39 | 84.39 | 84.24 | - |
23 Apr 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.02 | - |
22 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.29 | - |
19 Apr 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.54 | - |
18 Apr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.31 | - |
17 Apr 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.47 | - |
16 Apr 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.70 | - |
15 Apr 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.21 | - |
12 Apr 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.15 | - |
11 Apr 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.30 | - |
10 Apr 2024 | 85.16 | 85.16 | 85.16 | 85.16 | 85.00 | - |
09 Apr 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.49 | - |
08 Apr 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.28 | - |
05 Apr 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.86 | - |
04 Apr 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.29 | - |
03 Apr 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.01 | - |
02 Apr 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 85.89 | - |
01 Apr 2024 | 0.360002 Dividend | |||||
28 Mar 2024 | 87.21 | 87.21 | 87.21 | 87.21 | 86.69 | - |
27 Mar 2024 | 86.96 | 86.96 | 86.96 | 86.96 | 86.44 | - |
26 Mar 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.22 | - |
25 Mar 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 85.41 | - |
22 Mar 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.47 | - |
21 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.99 | - |
20 Mar 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.40 | - |
19 Mar 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 84.74 | - |
18 Mar 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.19 | - |
15 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.10 | - |
14 Mar 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.47 | - |
13 Mar 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 85.07 | - |
12 Mar 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.32 | - |
11 Mar 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 84.77 | - |
08 Mar 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 84.91 | - |
07 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.19 | - |
06 Mar 2024 | 85.22 | 85.22 | 85.22 | 85.22 | 84.71 | - |
05 Mar 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.43 | - |
04 Mar 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.09 | - |
01 Mar 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 84.85 | - |
01 Mar 2024 | 0.180333 Dividend | |||||
29 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.12 | - |
28 Feb 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 83.68 | - |
27 Feb 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 83.70 | - |
26 Feb 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 83.40 | - |
23 Feb 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 83.86 | - |
22 Feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 83.94 | - |
21 Feb 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.18 | - |
20 Feb 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.78 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.07 | - |
15 Feb 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 83.46 | - |
14 Feb 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 82.56 | - |
13 Feb 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.14 | - |
12 Feb 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.24 | - |
09 Feb 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.00 | - |
08 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.83 | - |
07 Feb 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 82.60 | - |
06 Feb 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.14 | - |
05 Feb 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 81.81 | - |
02 Feb 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 82.38 | - |
01 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.73 | - |
01 Feb 2024 | 0.105748 Dividend | |||||
31 Jan 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 81.70 | - |
30 Jan 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 82.69 | - |
29 Jan 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 82.87 | - |
26 Jan 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 82.39 | - |
25 Jan 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.44 | - |
24 Jan 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 81.57 | - |
23 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.73 | - |
22 Jan 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 81.72 | - |
19 Jan 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 81.45 | - |
18 Jan 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 80.66 | - |
17 Jan 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 80.35 | - |
16 Jan 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |