Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 95.98 | 95.98 | 95.98 | 95.59 | 95.59 | 50 |
13 Jun 2024 | 94.67 | 94.67 | 91.00 | 95.12 | 95.12 | 300 |
12 Jun 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
11 Jun 2024 | 96.19 | 96.19 | 96.19 | 96.59 | 96.59 | 25 |
10 Jun 2024 | 95.59 | 96.33 | 95.59 | 95.98 | 95.98 | 24 |
07 Jun 2024 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
06 Jun 2024 | 95.34 | 95.34 | 95.34 | 96.06 | 96.06 | 20 |
05 Jun 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
04 Jun 2024 | 93.93 | 93.93 | 93.93 | 94.91 | 94.91 | 3 |
03 Jun 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
31 May 2024 | 92.48 | 93.06 | 92.44 | 92.66 | 92.66 | 200 |
30 May 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
29 May 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
28 May 2024 | 91.50 | 91.50 | 91.50 | 91.62 | 91.62 | 2 |
27 May 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
24 May 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
23 May 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
22 May 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
21 May 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
20 May 2024 | 91.21 | 91.60 | 91.21 | 92.18 | 92.18 | 54 |
17 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
16 May 2024 | 93.01 | 93.01 | 93.01 | 93.00 | 93.00 | 1 |
15 May 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
14 May 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
13 May 2024 | 92.03 | 92.03 | 92.03 | 92.19 | 92.19 | 3 |
10 May 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | - |
09 May 2024 | 91.71 | 91.71 | 91.71 | 91.66 | 91.66 | 2 |
08 May 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - |
07 May 2024 | 91.25 | 91.25 | 91.25 | 90.40 | 90.40 | 60 |
06 May 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
03 May 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
02 May 2024 | 90.17 | 90.17 | 90.17 | 90.56 | 90.56 | 15 |
30 Apr 2024 | 90.08 | 90.08 | 90.08 | 88.77 | 88.77 | 10 |
29 Apr 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
26 Apr 2024 | 88.78 | 88.78 | 88.78 | 89.23 | 89.23 | 79 |
25 Apr 2024 | 92.53 | 92.53 | 91.41 | 89.91 | 89.91 | 375 |
24 Apr 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
23 Apr 2024 | 87.76 | 87.76 | 87.76 | 89.73 | 89.73 | 5 |
22 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
19 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
18 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
17 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
16 Apr 2024 | 83.16 | 83.39 | 83.16 | 84.00 | 84.00 | 46 |
15 Apr 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
12 Apr 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
11 Apr 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - |
10 Apr 2024 | 83.52 | 83.52 | 83.52 | 82.97 | 82.97 | 5 |
09 Apr 2024 | 82.74 | 82.74 | 82.74 | 83.37 | 83.37 | 10 |
08 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
05 Apr 2024 | 83.10 | 83.10 | 82.55 | 83.03 | 83.03 | 14 |
04 Apr 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
03 Apr 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
02 Apr 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
28 Mar 2024 | 85.00 | 85.35 | 85.00 | 85.30 | 85.30 | 152 |
27 Mar 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
26 Mar 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
25 Mar 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
22 Mar 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
21 Mar 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | - |
20 Mar 2024 | 86.95 | 86.95 | 86.95 | 86.05 | 86.05 | 1 |
20 Mar 2024 | 1.3 Dividend | |||||
19 Mar 2024 | 88.35 | 88.35 | 88.35 | 87.70 | 86.40 | 100 |
18 Mar 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 85.07 | - |
15 Mar 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 85.07 | - |
14 Mar 2024 | 87.35 | 87.35 | 86.40 | 86.35 | 85.07 | 31 |
13 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.40 | 86.10 | 100 |
12 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.66 | - |
11 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.66 | - |
08 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.66 | - |
07 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.66 | - |
06 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.90 | 82.66 | 1 |
05 Mar 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 81.42 | - |
04 Mar 2024 | 83.00 | 83.00 | 83.00 | 82.65 | 81.42 | 30 |
01 Mar 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 82.41 | - |
29 Feb 2024 | 83.70 | 83.70 | 83.70 | 83.65 | 82.41 | 51 |
28 Feb 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.21 | - |
27 Feb 2024 | 83.55 | 83.90 | 83.55 | 83.45 | 82.21 | 8 |
26 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.26 | - |
23 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.26 | - |
22 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.26 | - |
21 Feb 2024 | 83.35 | 83.35 | 83.35 | 83.50 | 82.26 | 3 |
20 Feb 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 81.82 | - |
19 Feb 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 81.82 | - |
16 Feb 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 81.82 | - |
15 Feb 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 81.82 | - |
14 Feb 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 81.82 | - |
13 Feb 2024 | 83.10 | 83.10 | 83.10 | 83.05 | 81.82 | 28 |
12 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.38 | - |
09 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.38 | - |
08 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.38 | - |
07 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.38 | - |
06 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.38 | - |
05 Feb 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 84.38 | - |
02 Feb 2024 | 85.65 | 85.65 | 85.40 | 85.65 | 84.38 | 147 |
01 Feb 2024 | 84.70 | 84.90 | 84.70 | 84.80 | 83.54 | 250 |
31 Jan 2024 | 85.25 | 85.25 | 85.00 | 84.25 | 83.00 | 91 |
30 Jan 2024 | 84.85 | 84.85 | 84.85 | 83.95 | 82.71 | 2 |
29 Jan 2024 | 84.60 | 84.75 | 84.60 | 84.45 | 83.20 | 66 |
26 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.15 | 82.90 | 80 |
25 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |