Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
27 Jun 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
26 Jun 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
25 Jun 2024 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | - |
24 Jun 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
21 Jun 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
20 Jun 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | - |
19 Jun 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
18 Jun 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
17 Jun 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
14 Jun 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
13 Jun 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
12 Jun 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
11 Jun 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
10 Jun 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - |
07 Jun 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
06 Jun 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
05 Jun 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
04 Jun 2024 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
30 May 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - |
29 May 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
28 May 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
24 May 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
23 May 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
22 May 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | - |
21 May 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
20 May 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
17 May 2024 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | - |
16 May 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
15 May 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
14 May 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
13 May 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
10 May 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
09 May 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
08 May 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
07 May 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
03 May 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
02 May 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
01 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
30 Apr 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
29 Apr 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
26 Apr 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
25 Apr 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
24 Apr 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
23 Apr 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
22 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | - |
19 Apr 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
18 Apr 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
17 Apr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
16 Apr 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
15 Apr 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - |
12 Apr 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | - |
11 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
10 Apr 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
09 Apr 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
08 Apr 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
05 Apr 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
04 Apr 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | - |
03 Apr 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
03 Apr 2024 | 0.00565 Dividend | |||||
02 Apr 2024 | 84.69 | 84.69 | 84.69 | 84.69 | 84.68 | - |
28 Mar 2024 | 85.56 | 85.56 | 85.56 | 85.56 | 85.55 | - |
27 Mar 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.43 | - |
26 Mar 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.33 | - |
25 Mar 2024 | 85.27 | 85.27 | 85.27 | 85.27 | 85.26 | - |
22 Mar 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.44 | - |
21 Mar 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.18 | - |
20 Mar 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.76 | - |
19 Mar 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.66 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.78 | - |
14 Mar 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.91 | - |
13 Mar 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.97 | - |
12 Mar 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.02 | - |
11 Mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.83 | - |
08 Mar 2024 | 84.93 | 84.93 | 84.93 | 84.93 | 84.92 | - |
07 Mar 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.85 | - |
06 Mar 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.50 | - |
05 Mar 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.45 | - |
04 Mar 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.35 | - |
01 Mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.29 | - |
29 Feb 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.05 | - |
28 Feb 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.95 | - |
27 Feb 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.98 | - |
26 Feb 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.10 | - |
23 Feb 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.09 | - |
22 Feb 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.02 | - |
21 Feb 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.85 | - |
20 Feb 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.91 | - |
19 Feb 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.81 | - |
16 Feb 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.81 | - |
15 Feb 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.64 | - |
14 Feb 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.36 | - |
13 Feb 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.33 | - |
12 Feb 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.62 | - |
09 Feb 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.57 | - |
08 Feb 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |