Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 250 |
26 Jun 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
25 Jun 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
24 Jun 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
21 Jun 2024 | 85.92 | 85.92 | 85.48 | 85.48 | 85.48 | - |
20 Jun 2024 | 85.96 | 87.00 | 85.96 | 87.00 | 87.00 | 250 |
19 Jun 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
18 Jun 2024 | 84.66 | 84.70 | 84.66 | 84.70 | 84.70 | - |
17 Jun 2024 | 83.14 | 83.14 | 82.72 | 83.02 | 83.02 | 25 |
14 Jun 2024 | 82.58 | 82.58 | 82.38 | 82.38 | 82.38 | - |
13 Jun 2024 | 82.58 | 82.58 | 81.98 | 81.98 | 81.98 | - |
12 Jun 2024 | 82.02 | 82.34 | 82.02 | 82.34 | 82.34 | - |
11 Jun 2024 | 82.30 | 82.30 | 81.50 | 81.50 | 81.50 | - |
10 Jun 2024 | 82.78 | 82.78 | 82.44 | 82.44 | 82.44 | - |
07 Jun 2024 | 82.02 | 82.78 | 82.02 | 82.78 | 82.78 | - |
06 Jun 2024 | 82.90 | 82.98 | 82.90 | 82.98 | 82.98 | - |
05 Jun 2024 | 81.70 | 81.70 | 81.22 | 81.22 | 81.22 | - |
04 Jun 2024 | 82.16 | 82.16 | 81.60 | 81.60 | 81.60 | - |
03 Jun 2024 | 84.62 | 84.62 | 82.90 | 82.90 | 82.90 | - |
31 May 2024 | 81.92 | 82.98 | 81.92 | 82.48 | 82.48 | 5 |
30 May 2024 | 80.72 | 81.10 | 80.72 | 81.10 | 81.10 | - |
29 May 2024 | 80.38 | 80.98 | 79.88 | 80.98 | 80.98 | 20 |
28 May 2024 | 81.52 | 81.52 | 81.16 | 81.16 | 81.16 | - |
27 May 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
24 May 2024 | 80.78 | 81.00 | 80.78 | 81.00 | 81.00 | - |
23 May 2024 | 81.84 | 81.96 | 81.12 | 81.96 | 81.96 | 18 |
22 May 2024 | 81.10 | 81.22 | 81.10 | 81.22 | 81.22 | - |
21 May 2024 | 81.08 | 81.60 | 81.08 | 81.60 | 81.60 | - |
20 May 2024 | 80.94 | 81.50 | 80.94 | 81.50 | 81.50 | - |
17 May 2024 | 81.20 | 81.50 | 81.20 | 81.46 | 81.46 | 1 |
16 May 2024 | 82.86 | 82.86 | 82.34 | 82.34 | 82.34 | - |
16 May 2024 | 0.24 Dividend | |||||
15 May 2024 | 82.02 | 82.64 | 82.02 | 82.64 | 82.40 | - |
14 May 2024 | 81.82 | 81.82 | 81.56 | 81.56 | 81.32 | - |
13 May 2024 | 83.10 | 83.10 | 82.94 | 82.94 | 82.70 | - |
10 May 2024 | 82.28 | 82.56 | 82.28 | 82.56 | 82.32 | - |
09 May 2024 | 81.46 | 81.52 | 81.46 | 81.52 | 81.28 | - |
08 May 2024 | 81.10 | 82.10 | 81.10 | 82.10 | 81.86 | - |
07 May 2024 | 91.44 | 91.44 | 83.56 | 83.56 | 83.32 | 40 |
06 May 2024 | 90.06 | 90.92 | 90.06 | 90.92 | 90.66 | - |
03 May 2024 | 88.74 | 89.02 | 88.74 | 89.02 | 88.76 | - |
02 May 2024 | 89.18 | 89.24 | 89.18 | 89.24 | 88.98 | - |
30 Apr 2024 | 90.10 | 90.46 | 90.10 | 90.46 | 90.20 | - |
29 Apr 2024 | 89.26 | 90.86 | 89.26 | 89.98 | 89.72 | 30 |
26 Apr 2024 | 88.58 | 88.86 | 88.58 | 88.86 | 88.60 | - |
25 Apr 2024 | 87.02 | 87.02 | 86.78 | 86.78 | 86.53 | - |
24 Apr 2024 | 87.40 | 88.02 | 87.38 | 88.02 | 87.76 | 35 |
23 Apr 2024 | 86.52 | 86.78 | 86.52 | 86.78 | 86.53 | - |
22 Apr 2024 | 85.82 | 86.46 | 85.02 | 86.46 | 86.21 | 30 |
19 Apr 2024 | 87.10 | 87.10 | 87.06 | 87.06 | 86.81 | - |
18 Apr 2024 | 86.98 | 87.28 | 86.98 | 87.28 | 87.03 | - |
17 Apr 2024 | 87.60 | 88.28 | 86.40 | 88.28 | 88.02 | 250 |
16 Apr 2024 | 87.86 | 87.96 | 87.86 | 87.96 | 87.70 | - |
15 Apr 2024 | 88.56 | 88.90 | 88.56 | 88.90 | 88.64 | - |
12 Apr 2024 | 89.16 | 89.76 | 89.16 | 89.76 | 89.50 | - |
11 Apr 2024 | 89.36 | 89.36 | 89.30 | 89.30 | 89.04 | - |
10 Apr 2024 | 88.98 | 89.06 | 88.98 | 89.06 | 88.80 | - |
09 Apr 2024 | 91.40 | 91.44 | 89.88 | 89.88 | 89.62 | 100 |
08 Apr 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 91.91 | - |
05 Apr 2024 | 93.06 | 93.34 | 93.06 | 93.34 | 93.07 | - |
04 Apr 2024 | 92.54 | 93.40 | 92.54 | 93.40 | 93.13 | - |
03 Apr 2024 | 93.60 | 93.94 | 93.60 | 93.94 | 93.67 | - |
02 Apr 2024 | 94.42 | 94.46 | 93.76 | 94.46 | 94.19 | 27 |
28 Mar 2024 | 93.70 | 94.40 | 93.70 | 94.40 | 94.13 | - |
27 Mar 2024 | 92.60 | 93.40 | 92.60 | 93.40 | 93.13 | - |
26 Mar 2024 | 93.30 | 93.30 | 92.70 | 92.70 | 92.43 | - |
25 Mar 2024 | 95.80 | 95.80 | 92.90 | 92.90 | 92.63 | 100 |
22 Mar 2024 | 93.50 | 94.50 | 93.50 | 94.50 | 94.23 | 15 |
21 Mar 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 90.94 | - |
20 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.23 | - |
19 Mar 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 90.94 | - |
18 Mar 2024 | 90.50 | 93.00 | 90.50 | 93.00 | 92.73 | 2 |
15 Mar 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.44 | - |
14 Mar 2024 | 92.30 | 92.30 | 92.20 | 92.20 | 91.93 | - |
13 Mar 2024 | 92.40 | 92.40 | 92.20 | 92.20 | 91.93 | 35 |
12 Mar 2024 | 92.90 | 92.90 | 92.70 | 92.70 | 92.43 | - |
11 Mar 2024 | 93.70 | 93.70 | 93.30 | 93.30 | 93.03 | - |
08 Mar 2024 | 96.10 | 96.10 | 95.60 | 95.60 | 95.32 | 35 |
08 Mar 2024 | 0.24 Dividend | |||||
07 Mar 2024 | 96.40 | 96.60 | 96.40 | 96.60 | 96.08 | 4 |
06 Mar 2024 | 98.60 | 98.60 | 96.50 | 96.50 | 95.98 | 15 |
05 Mar 2024 | 98.00 | 98.00 | 97.50 | 97.50 | 96.98 | 12 |
04 Mar 2024 | 93.80 | 96.80 | 93.80 | 96.80 | 96.28 | 3 |
01 Mar 2024 | 93.10 | 93.80 | 93.10 | 93.10 | 92.60 | 17 |
29 Feb 2024 | 91.20 | 92.40 | 91.20 | 92.40 | 91.90 | 120 |
28 Feb 2024 | 82.20 | 88.50 | 82.20 | 88.50 | 88.02 | - |
27 Feb 2024 | 82.50 | 82.50 | 82.20 | 82.20 | 81.76 | - |
26 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.05 | 50 |
23 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.55 | - |
22 Feb 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.16 | - |
21 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.37 | - |
20 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.56 | - |
19 Feb 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.46 | 7 |
16 Feb 2024 | 80.60 | 81.10 | 80.60 | 81.10 | 80.66 | - |
15 Feb 2024 | 80.80 | 81.00 | 80.80 | 81.00 | 80.56 | - |
14 Feb 2024 | 78.70 | 79.40 | 78.70 | 79.40 | 78.97 | 60 |
13 Feb 2024 | 79.10 | 79.10 | 78.00 | 78.00 | 77.58 | - |
12 Feb 2024 | 78.70 | 79.50 | 78.70 | 79.50 | 79.07 | - |
09 Feb 2024 | 77.50 | 77.90 | 77.50 | 77.90 | 77.48 | - |
08 Feb 2024 | 77.60 | 77.80 | 77.60 | 77.80 | 77.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |