Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | - |
13 Jun 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
12 Jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
11 Jun 2024 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | - |
10 Jun 2024 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | - |
07 Jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
06 Jun 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | - |
05 Jun 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
04 Jun 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
03 Jun 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
31 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
31 May 2024 | 0.405 Dividend | |||||
30 May 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 91.10 | - |
29 May 2024 | 91.50 | 91.50 | 90.00 | 90.50 | 90.10 | - |
28 May 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.59 | - |
27 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.60 | - |
24 May 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 91.10 | - |
23 May 2024 | 91.50 | 91.50 | 90.50 | 90.50 | 90.10 | - |
22 May 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.59 | - |
21 May 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.59 | - |
20 May 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.59 | - |
17 May 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 90.60 | - |
16 May 2024 | 90.00 | 90.50 | 90.00 | 90.50 | 90.10 | - |
15 May 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 89.60 | - |
14 May 2024 | 90.00 | 91.50 | 90.00 | 91.00 | 90.60 | - |
13 May 2024 | 90.50 | 91.00 | 90.50 | 90.50 | 90.10 | - |
10 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | - |
09 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | - |
08 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.10 | - |
07 May 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.10 | - |
06 May 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 88.61 | - |
03 May 2024 | 88.50 | 89.00 | 87.50 | 88.00 | 87.61 | - |
02 May 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 88.11 | - |
30 Apr 2024 | 90.00 | 90.00 | 89.00 | 89.50 | 89.10 | - |
29 Apr 2024 | 89.00 | 90.50 | 89.00 | 90.00 | 89.60 | - |
26 Apr 2024 | 88.50 | 90.00 | 88.50 | 90.00 | 89.60 | - |
25 Apr 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 87.61 | - |
24 Apr 2024 | 89.50 | 89.50 | 89.00 | 89.00 | 88.61 | - |
23 Apr 2024 | 89.00 | 90.50 | 89.00 | 90.00 | 89.60 | - |
22 Apr 2024 | 89.50 | 90.00 | 89.50 | 90.00 | 89.60 | - |
19 Apr 2024 | 87.50 | 90.00 | 87.50 | 89.00 | 88.61 | - |
18 Apr 2024 | 87.50 | 89.50 | 87.50 | 89.50 | 89.10 | - |
17 Apr 2024 | 88.00 | 88.00 | 87.50 | 88.00 | 87.61 | - |
16 Apr 2024 | 87.50 | 88.00 | 87.00 | 88.00 | 87.61 | - |
15 Apr 2024 | 89.00 | 89.00 | 87.00 | 87.50 | 87.11 | - |
12 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.61 | - |
11 Apr 2024 | 87.00 | 89.50 | 87.00 | 89.00 | 88.61 | - |
10 Apr 2024 | 88.50 | 88.50 | 86.50 | 86.50 | 86.12 | - |
09 Apr 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 88.11 | - |
08 Apr 2024 | 86.50 | 88.00 | 86.50 | 88.00 | 87.61 | - |
05 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.11 | - |
04 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.11 | - |
03 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.11 | - |
02 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | - |
28 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.10 | - |
27 Mar 2024 | 87.50 | 89.00 | 87.50 | 89.00 | 88.61 | - |
26 Mar 2024 | 87.50 | 88.00 | 87.50 | 87.50 | 87.11 | - |
25 Mar 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 87.61 | - |
22 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.61 | - |
21 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.11 | - |
20 Mar 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 88.11 | - |
19 Mar 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 87.61 | - |
18 Mar 2024 | 88.50 | 88.50 | 87.50 | 87.50 | 87.11 | - |
15 Mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.11 | - |
14 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.61 | - |
13 Mar 2024 | 87.00 | 87.50 | 86.50 | 87.00 | 86.61 | - |
12 Mar 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.11 | - |
11 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.12 | - |
08 Mar 2024 | 87.00 | 87.50 | 87.00 | 87.00 | 86.61 | - |
07 Mar 2024 | 86.50 | 88.00 | 86.50 | 88.00 | 87.61 | - |
06 Mar 2024 | 87.00 | 87.00 | 86.50 | 86.50 | 86.12 | - |
05 Mar 2024 | 86.50 | 88.00 | 86.50 | 88.00 | 87.61 | - |
04 Mar 2024 | 87.00 | 88.00 | 87.00 | 87.00 | 86.61 | - |
01 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.62 | - |
29 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.62 | - |
29 Feb 2024 | 0.385 Dividend | |||||
28 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.74 | - |
27 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.74 | - |
26 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.23 | - |
23 Feb 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 85.23 | - |
22 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.75 | - |
21 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.75 | - |
20 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.75 | - |
19 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.75 | - |
16 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.74 | - |
15 Feb 2024 | 84.50 | 85.50 | 84.50 | 85.50 | 84.74 | - |
14 Feb 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.75 | - |
13 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.24 | - |
12 Feb 2024 | 83.50 | 86.00 | 83.50 | 86.00 | 85.23 | - |
09 Feb 2024 | 84.00 | 84.00 | 83.50 | 84.00 | 83.25 | - |
08 Feb 2024 | 83.50 | 84.50 | 83.00 | 84.50 | 83.75 | - |
07 Feb 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 83.25 | - |
06 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.25 | - |
05 Feb 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.24 | - |
02 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.73 | - |
01 Feb 2024 | 86.00 | 86.00 | 85.50 | 85.50 | 84.74 | - |
31 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
30 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.34 | - |
29 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.85 | - |
26 Jan 2024 | 72.50 | 74.00 | 72.50 | 74.00 | 73.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |