Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 80.550 | 80.550 | 80.550 | 80.550 | 80.550 | - |
04 Jun 2024 | 80.290 | 80.290 | 80.290 | 80.290 | 80.290 | - |
03 Jun 2024 | 79.830 | 79.830 | 79.830 | 79.830 | 79.830 | - |
31 May 2024 | 79.290 | 79.290 | 79.290 | 79.290 | 79.290 | - |
31 May 2024 | 0.3802 Dividend | |||||
30 May 2024 | 79.560 | 79.560 | 79.560 | 79.560 | 79.180 | - |
29 May 2024 | 79.820 | 79.820 | 79.820 | 79.820 | 79.439 | - |
28 May 2024 | 80.360 | 80.360 | 80.360 | 80.360 | 79.976 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 80.290 | 80.290 | 80.290 | 80.290 | 79.906 | - |
23 May 2024 | 80.550 | 80.550 | 80.550 | 80.550 | 80.165 | - |
22 May 2024 | 80.450 | 80.450 | 80.450 | 80.450 | 80.066 | - |
21 May 2024 | 80.550 | 80.550 | 80.550 | 80.550 | 80.165 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 80.740 | 80.740 | 80.740 | 80.740 | 80.354 | - |
16 May 2024 | 80.900 | 80.900 | 80.900 | 80.900 | 80.513 | - |
14 May 2024 | 80.050 | 80.050 | 80.050 | 80.050 | 79.667 | - |
13 May 2024 | 80.000 | 80.000 | 80.000 | 80.000 | 79.618 | - |
10 May 2024 | 80.150 | 80.150 | 80.150 | 80.150 | 79.767 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 80.230 | 80.230 | 80.230 | 80.230 | 79.847 | - |
07 May 2024 | 80.100 | 80.100 | 80.100 | 80.100 | 79.717 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 79.390 | 79.390 | 79.390 | 79.390 | 79.011 | - |
02 May 2024 | 79.170 | 79.170 | 79.170 | 79.170 | 78.792 | - |
30 Apr 2024 | 79.280 | 79.280 | 79.280 | 79.280 | 78.901 | - |
30 Apr 2024 | 0.3849 Dividend | |||||
29 Apr 2024 | 79.520 | 79.520 | 79.520 | 79.520 | 78.757 | - |
26 Apr 2024 | 79.150 | 79.150 | 79.150 | 79.150 | 78.390 | - |
25 Apr 2024 | 79.520 | 79.520 | 79.520 | 79.520 | 78.757 | - |
24 Apr 2024 | 79.740 | 79.740 | 79.740 | 79.740 | 78.975 | - |
23 Apr 2024 | 80.000 | 80.000 | 80.000 | 80.000 | 79.232 | - |
22 Apr 2024 | 79.700 | 79.700 | 79.700 | 79.700 | 78.935 | - |
19 Apr 2024 | 79.980 | 79.980 | 79.980 | 79.980 | 79.213 | - |
18 Apr 2024 | 79.850 | 79.850 | 79.850 | 79.850 | 79.084 | - |
17 Apr 2024 | 79.460 | 79.460 | 79.460 | 79.460 | 78.698 | - |
16 Apr 2024 | 79.700 | 79.700 | 79.700 | 79.700 | 78.935 | - |
15 Apr 2024 | 80.260 | 80.260 | 80.260 | 80.260 | 79.490 | - |
12 Apr 2024 | 80.440 | 80.440 | 80.440 | 80.440 | 79.668 | - |
11 Apr 2024 | 80.480 | 80.480 | 80.480 | 80.480 | 79.708 | - |
10 Apr 2024 | 81.340 | 81.340 | 81.340 | 81.340 | 80.559 | - |
09 Apr 2024 | 80.970 | 80.970 | 80.970 | 80.970 | 80.193 | - |
08 Apr 2024 | 80.720 | 80.720 | 80.720 | 80.720 | 79.945 | - |
05 Apr 2024 | 81.200 | 81.200 | 81.200 | 81.200 | 80.421 | - |
03 Apr 2024 | 81.120 | 81.120 | 81.120 | 81.120 | 80.342 | - |
02 Apr 2024 | 81.290 | 81.290 | 81.290 | 81.290 | 80.510 | - |
28 Mar 2024 | 81.740 | 81.740 | 81.740 | 81.740 | 80.956 | - |
28 Mar 2024 | 0.3734 Dividend | |||||
27 Mar 2024 | 81.990 | 81.990 | 81.990 | 81.990 | 80.833 | - |
26 Mar 2024 | 81.980 | 81.980 | 81.980 | 81.980 | 80.824 | - |
25 Mar 2024 | 82.080 | 82.080 | 82.080 | 82.080 | 80.922 | - |
22 Mar 2024 | 81.820 | 81.820 | 81.820 | 81.820 | 80.666 | - |
21 Mar 2024 | 82.180 | 82.180 | 82.180 | 82.180 | 81.021 | - |
20 Mar 2024 | 82.660 | 82.660 | 82.660 | 82.660 | 81.494 | - |
19 Mar 2024 | 82.480 | 82.480 | 82.480 | 82.480 | 81.316 | - |
18 Mar 2024 | 82.520 | 82.520 | 82.520 | 82.520 | 81.356 | - |
15 Mar 2024 | 82.430 | 82.430 | 82.430 | 82.430 | 81.267 | - |
14 Mar 2024 | 82.780 | 82.780 | 82.780 | 82.780 | 81.612 | - |
13 Mar 2024 | 82.890 | 82.890 | 82.890 | 82.890 | 81.721 | - |
12 Mar 2024 | 83.190 | 83.190 | 83.190 | 83.190 | 82.016 | - |
11 Mar 2024 | 83.150 | 83.150 | 83.150 | 83.150 | 81.977 | - |
08 Mar 2024 | 83.170 | 83.170 | 83.170 | 83.170 | 81.997 | - |
07 Mar 2024 | 82.950 | 82.950 | 82.950 | 82.950 | 81.780 | - |
06 Mar 2024 | 82.630 | 82.630 | 82.630 | 82.630 | 81.464 | - |
05 Mar 2024 | 82.390 | 82.390 | 82.390 | 82.390 | 81.228 | - |
04 Mar 2024 | 82.200 | 82.200 | 82.200 | 82.200 | 81.040 | - |
01 Mar 2024 | 81.990 | 81.990 | 81.990 | 81.990 | 80.833 | - |
29 Feb 2024 | 81.620 | 81.620 | 81.620 | 81.620 | 80.469 | - |
29 Feb 2024 | 0.3217 Dividend | |||||
28 Feb 2024 | 82.010 | 82.010 | 82.010 | 82.010 | 80.536 | - |
27 Feb 2024 | 82.070 | 82.070 | 82.070 | 82.070 | 80.595 | - |
26 Feb 2024 | 82.210 | 82.210 | 82.210 | 82.210 | 80.732 | - |
23 Feb 2024 | 81.710 | 81.710 | 81.710 | 81.710 | 80.241 | - |
22 Feb 2024 | 81.660 | 81.660 | 81.660 | 81.660 | 80.192 | - |
21 Feb 2024 | 81.800 | 81.800 | 81.800 | 81.800 | 80.330 | - |
20 Feb 2024 | 81.730 | 81.730 | 81.730 | 81.730 | 80.261 | - |
19 Feb 2024 | 81.700 | 81.700 | 81.700 | 81.700 | 80.232 | - |
16 Feb 2024 | 81.720 | 81.720 | 81.720 | 81.720 | 80.251 | - |
15 Feb 2024 | 81.970 | 81.970 | 81.970 | 81.970 | 80.497 | - |
14 Feb 2024 | 81.460 | 81.460 | 81.460 | 81.460 | 79.996 | - |
09 Feb 2024 | 82.080 | 82.080 | 82.080 | 82.080 | 80.605 | - |
08 Feb 2024 | 82.200 | 82.200 | 82.200 | 82.200 | 80.723 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 82.200 | 82.200 | 82.200 | 82.200 | 80.723 | - |
05 Feb 2024 | 82.520 | 82.520 | 82.520 | 82.520 | 81.037 | - |
02 Feb 2024 | 83.370 | 83.370 | 83.370 | 83.370 | 81.872 | - |
01 Feb 2024 | 83.040 | 83.040 | 83.040 | 83.040 | 81.547 | - |
31 Jan 2024 | 82.850 | 82.850 | 82.850 | 82.850 | 81.361 | - |
31 Jan 2024 | 0.4627 Dividend | |||||
30 Jan 2024 | 83.060 | 83.060 | 83.060 | 83.060 | 81.113 | - |
29 Jan 2024 | 82.770 | 82.770 | 82.770 | 82.770 | 80.829 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 82.370 | 82.370 | 82.370 | 82.370 | 80.439 | - |
24 Jan 2024 | 82.480 | 82.480 | 82.480 | 82.480 | 80.546 | - |
23 Jan 2024 | 82.540 | 82.540 | 82.540 | 82.540 | 80.605 | - |
22 Jan 2024 | 82.450 | 82.450 | 82.450 | 82.450 | 80.517 | - |
19 Jan 2024 | 82.150 | 82.150 | 82.150 | 82.150 | 80.224 | - |
18 Jan 2024 | 82.320 | 82.320 | 82.320 | 82.320 | 80.390 | - |
17 Jan 2024 | 82.540 | 82.540 | 82.540 | 82.540 | 80.605 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |