Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
13 Jun 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
12 Jun 2024 | 98.21 | 98.90 | 98.21 | 98.53 | 98.53 | 35 |
11 Jun 2024 | 99.47 | 99.47 | 98.72 | 98.72 | 98.72 | 25 |
10 Jun 2024 | 99.71 | 100.98 | 99.71 | 100.98 | 100.98 | 15 |
07 Jun 2024 | 95.49 | 96.33 | 95.49 | 96.33 | 96.33 | 15 |
06 Jun 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
05 Jun 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
04 Jun 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
03 Jun 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
31 May 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
30 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
29 May 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
28 May 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
27 May 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
24 May 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
23 May 2024 | 96.87 | 96.87 | 96.70 | 96.70 | 96.70 | 4 |
22 May 2024 | 94.49 | 95.20 | 94.49 | 95.20 | 95.20 | 50 |
21 May 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
20 May 2024 | 95.43 | 95.43 | 95.36 | 95.36 | 95.36 | 1 |
17 May 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
16 May 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
15 May 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
14 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
13 May 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
10 May 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
09 May 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
08 May 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
07 May 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
06 May 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
03 May 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
02 May 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
30 Apr 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
29 Apr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
26 Apr 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
25 Apr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
24 Apr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
23 Apr 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
22 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
19 Apr 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
18 Apr 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
17 Apr 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
16 Apr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
15 Apr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
12 Apr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
12 Apr 2024 | 0.55 Dividend | |||||
11 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.55 | - |
10 Apr 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 102.71 | - |
09 Apr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 100.92 | - |
08 Apr 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 101.65 | - |
05 Apr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 100.92 | - |
04 Apr 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 101.87 | - |
03 Apr 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 102.87 | - |
02 Apr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 103.96 | - |
28 Mar 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 103.92 | - |
27 Mar 2024 | 102.76 | 102.78 | 102.76 | 102.78 | 102.23 | - |
26 Mar 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 100.68 | - |
25 Mar 2024 | 101.74 | 102.12 | 101.74 | 102.12 | 101.58 | 9 |
22 Mar 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.07 | - |
21 Mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.36 | - |
20 Mar 2024 | 103.66 | 104.40 | 103.66 | 104.40 | 103.84 | 5 |
19 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
18 Mar 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.32 | - |
15 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.18 | - |
14 Mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.04 | - |
13 Mar 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 109.55 | - |
12 Mar 2024 | 109.78 | 109.82 | 109.78 | 109.82 | 109.23 | 1 |
11 Mar 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 109.99 | - |
08 Mar 2024 | 110.08 | 110.94 | 110.08 | 110.94 | 110.35 | 6 |
07 Mar 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.32 | - |
06 Mar 2024 | 108.78 | 109.30 | 108.78 | 109.30 | 108.72 | 100 |
05 Mar 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 109.49 | - |
04 Mar 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.30 | - |
01 Mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.92 | - |
29 Feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.81 | - |
28 Feb 2024 | 109.88 | 110.68 | 109.88 | 110.68 | 110.09 | 20 |
27 Feb 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.34 | - |
26 Feb 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.23 | - |
23 Feb 2024 | 109.56 | 109.82 | 109.56 | 109.82 | 109.23 | 36 |
22 Feb 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.26 | - |
21 Feb 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 106.89 | - |
20 Feb 2024 | 104.30 | 107.24 | 104.30 | 107.24 | 106.67 | 90 |
19 Feb 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 104.86 | - |
16 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.94 | - |
15 Feb 2024 | 104.12 | 104.62 | 104.12 | 104.62 | 104.06 | 100 |
14 Feb 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.03 | - |
13 Feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 103.48 | - |
12 Feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.65 | - |
09 Feb 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.37 | - |
08 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.14 | - |
07 Feb 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 104.98 | - |
06 Feb 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 102.97 | - |
05 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.95 | - |
02 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.46 | - |
01 Feb 2024 | 104.50 | 105.80 | 104.50 | 105.80 | 105.24 | 2 |
31 Jan 2024 | 104.20 | 104.98 | 104.20 | 104.98 | 104.42 | 10 |
30 Jan 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 103.90 | - |
29 Jan 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.31 | - |
26 Jan 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 102.61 | - |
25 Jan 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |