Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 90.36 | 90.80 | 90.36 | 90.80 | 90.80 | 301 |
20 Jun 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
19 Jun 2024 | 90.27 | 90.51 | 90.27 | 90.37 | 90.37 | 203 |
18 Jun 2024 | 89.45 | 90.32 | 89.45 | 90.32 | 90.32 | 115 |
17 Jun 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
14 Jun 2024 | 88.16 | 88.77 | 88.16 | 88.70 | 88.70 | 141 |
13 Jun 2024 | 86.18 | 87.30 | 86.18 | 87.30 | 87.30 | 374 |
12 Jun 2024 | 87.42 | 87.42 | 87.28 | 87.28 | 87.28 | 50 |
11 Jun 2024 | 87.05 | 87.47 | 87.05 | 87.47 | 87.47 | 510 |
10 Jun 2024 | 87.17 | 87.72 | 87.17 | 87.31 | 87.31 | 1,229 |
07 Jun 2024 | 86.25 | 86.65 | 86.25 | 86.65 | 86.65 | 380 |
06 Jun 2024 | 85.92 | 86.37 | 85.92 | 86.37 | 86.37 | 1,136 |
05 Jun 2024 | 86.30 | 86.30 | 86.13 | 86.13 | 86.13 | 1,200 |
04 Jun 2024 | 84.65 | 86.42 | 84.65 | 86.42 | 86.42 | 274 |
03 Jun 2024 | 85.66 | 85.72 | 85.44 | 85.44 | 85.44 | 61 |
31 May 2024 | 83.90 | 83.98 | 83.89 | 83.89 | 83.89 | 40 |
30 May 2024 | 83.98 | 84.32 | 83.95 | 84.03 | 84.03 | 490 |
29 May 2024 | 84.49 | 84.82 | 84.49 | 84.66 | 84.66 | 179 |
28 May 2024 | 85.65 | 85.90 | 84.48 | 84.67 | 84.67 | 171 |
27 May 2024 | 86.12 | 86.12 | 85.95 | 85.95 | 85.95 | 67 |
24 May 2024 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | - |
23 May 2024 | 87.46 | 87.73 | 87.42 | 87.42 | 87.42 | 639 |
22 May 2024 | 87.55 | 87.86 | 87.32 | 87.68 | 87.68 | 352 |
21 May 2024 | 86.73 | 87.20 | 86.72 | 87.20 | 87.20 | 231 |
20 May 2024 | 86.44 | 86.73 | 86.44 | 86.73 | 86.73 | 383 |
17 May 2024 | 86.95 | 87.18 | 86.95 | 87.18 | 87.18 | 6 |
16 May 2024 | 86.75 | 87.15 | 86.75 | 86.99 | 86.99 | 75 |
15 May 2024 | 87.27 | 87.45 | 86.93 | 86.95 | 86.95 | 266 |
14 May 2024 | 87.46 | 87.76 | 86.67 | 86.79 | 86.79 | 580 |
13 May 2024 | 88.21 | 88.54 | 88.03 | 88.03 | 88.03 | 1,797 |
10 May 2024 | 87.23 | 87.96 | 87.23 | 87.96 | 87.96 | 314 |
09 May 2024 | 86.82 | 87.16 | 86.82 | 87.16 | 87.16 | 3 |
08 May 2024 | 87.48 | 87.62 | 87.40 | 87.40 | 87.40 | 1,748 |
07 May 2024 | 86.83 | 86.91 | 86.70 | 86.73 | 86.73 | 880 |
06 May 2024 | 86.24 | 86.46 | 86.09 | 86.18 | 86.18 | 132 |
03 May 2024 | 86.54 | 86.92 | 85.01 | 85.19 | 85.19 | 758 |
02 May 2024 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - |
30 Apr 2024 | 84.41 | 85.56 | 84.41 | 85.56 | 85.56 | 119 |
29 Apr 2024 | 84.83 | 85.05 | 84.83 | 85.04 | 85.04 | 18 |
26 Apr 2024 | 82.55 | 85.32 | 82.55 | 84.29 | 84.29 | 310 |
25 Apr 2024 | 82.72 | 83.34 | 82.72 | 83.34 | 83.34 | 7 |
24 Apr 2024 | 82.73 | 82.88 | 82.73 | 82.88 | 82.88 | 100 |
23 Apr 2024 | 82.82 | 83.20 | 82.60 | 83.11 | 83.11 | 131 |
22 Apr 2024 | 81.70 | 82.96 | 81.70 | 82.96 | 82.96 | 228 |
19 Apr 2024 | 80.76 | 80.78 | 80.49 | 80.49 | 80.49 | 541 |
19 Apr 2024 | 0.5 Dividend | |||||
18 Apr 2024 | 81.21 | 81.40 | 81.19 | 81.40 | 80.90 | 307 |
17 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.60 | - |
16 Apr 2024 | 80.97 | 81.11 | 80.97 | 81.11 | 80.61 | 143 |
15 Apr 2024 | 80.41 | 80.67 | 80.41 | 80.67 | 80.17 | 150 |
12 Apr 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.72 | - |
11 Apr 2024 | 80.43 | 80.52 | 80.43 | 80.52 | 80.03 | 238 |
10 Apr 2024 | 80.65 | 81.00 | 80.65 | 81.00 | 80.50 | 100 |
09 Apr 2024 | 80.61 | 80.89 | 80.60 | 80.60 | 80.10 | 279 |
08 Apr 2024 | 80.94 | 81.20 | 80.94 | 81.05 | 80.55 | 130 |
05 Apr 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.18 | - |
04 Apr 2024 | 81.19 | 81.19 | 80.60 | 80.60 | 80.10 | 350 |
03 Apr 2024 | 82.46 | 82.57 | 81.27 | 81.65 | 81.15 | 638 |
02 Apr 2024 | 82.40 | 83.25 | 82.40 | 82.84 | 82.33 | 597 |
28 Mar 2024 | 83.00 | 83.55 | 83.00 | 83.55 | 83.04 | 188 |
27 Mar 2024 | 82.00 | 83.05 | 82.00 | 82.65 | 82.14 | 70 |
26 Mar 2024 | 81.65 | 82.30 | 81.60 | 82.10 | 81.60 | 1,575 |
25 Mar 2024 | 82.30 | 82.40 | 81.80 | 81.95 | 81.45 | 402 |
22 Mar 2024 | 81.80 | 82.50 | 81.80 | 82.30 | 81.79 | 555 |
21 Mar 2024 | 80.75 | 82.00 | 80.75 | 82.00 | 81.50 | 578 |
20 Mar 2024 | 81.55 | 81.95 | 81.55 | 81.85 | 81.35 | 142 |
19 Mar 2024 | 81.10 | 81.35 | 81.10 | 81.35 | 80.85 | 46 |
18 Mar 2024 | 81.50 | 81.55 | 81.25 | 81.55 | 81.05 | 679 |
15 Mar 2024 | 81.05 | 81.45 | 81.05 | 81.45 | 80.95 | 20 |
14 Mar 2024 | 81.50 | 81.60 | 81.50 | 81.60 | 81.10 | 1 |
13 Mar 2024 | 81.10 | 81.35 | 81.10 | 81.25 | 80.75 | 98 |
12 Mar 2024 | 80.55 | 81.45 | 80.55 | 81.45 | 80.95 | 255 |
11 Mar 2024 | 80.55 | 80.70 | 80.30 | 80.70 | 80.20 | 148 |
08 Mar 2024 | 80.40 | 80.60 | 80.40 | 80.40 | 79.91 | 156 |
07 Mar 2024 | 79.80 | 80.30 | 79.80 | 80.30 | 79.81 | 960 |
06 Mar 2024 | 79.80 | 79.95 | 79.80 | 79.95 | 79.46 | 53 |
05 Mar 2024 | 79.90 | 80.35 | 79.85 | 80.35 | 79.86 | 150 |
04 Mar 2024 | 79.60 | 80.30 | 79.60 | 80.30 | 79.81 | 257 |
01 Mar 2024 | 80.20 | 80.20 | 79.65 | 79.85 | 79.36 | 254 |
29 Feb 2024 | 80.00 | 80.30 | 79.40 | 80.30 | 79.81 | 267 |
28 Feb 2024 | 79.70 | 79.85 | 79.65 | 79.85 | 79.36 | 120 |
27 Feb 2024 | 79.25 | 79.50 | 79.25 | 79.50 | 79.01 | 8 |
26 Feb 2024 | 79.55 | 79.65 | 79.55 | 79.60 | 79.11 | 3,040 |
23 Feb 2024 | 79.40 | 79.45 | 79.40 | 79.45 | 78.96 | 1,500 |
22 Feb 2024 | 78.75 | 78.75 | 78.30 | 78.30 | 77.82 | 50 |
21 Feb 2024 | 78.15 | 79.10 | 78.15 | 78.90 | 78.42 | 50 |
20 Feb 2024 | 77.35 | 78.45 | 77.35 | 78.45 | 77.97 | 10 |
19 Feb 2024 | 77.60 | 77.65 | 77.40 | 77.40 | 76.92 | 240 |
16 Feb 2024 | 77.50 | 78.20 | 77.50 | 78.20 | 77.72 | 227 |
15 Feb 2024 | 78.00 | 78.00 | 77.85 | 77.85 | 77.37 | 10 |
14 Feb 2024 | 77.85 | 78.20 | 77.85 | 77.85 | 77.37 | 30 |
13 Feb 2024 | 77.45 | 77.70 | 77.40 | 77.40 | 76.92 | 500 |
12 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.92 | 85 |
09 Feb 2024 | 78.05 | 78.20 | 78.05 | 78.20 | 77.72 | 109 |
08 Feb 2024 | 77.70 | 78.10 | 77.65 | 78.10 | 77.62 | 48 |
07 Feb 2024 | 77.70 | 78.00 | 77.70 | 78.00 | 77.52 | 19 |
06 Feb 2024 | 78.10 | 78.40 | 77.65 | 77.65 | 77.17 | 143 |
05 Feb 2024 | 78.35 | 78.90 | 78.25 | 78.30 | 77.82 | 418 |
02 Feb 2024 | 79.15 | 79.50 | 78.20 | 78.20 | 77.72 | 7,185 |
01 Feb 2024 | 77.90 | 78.70 | 77.75 | 78.70 | 78.22 | 304 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |