Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 95.76 | 95.76 | 95.58 | 95.58 | 95.58 | 15 |
31 May 2024 | 94.36 | 95.50 | 94.06 | 95.50 | 95.50 | - |
30 May 2024 | 92.42 | 94.00 | 92.20 | 93.98 | 93.98 | - |
29 May 2024 | 92.56 | 93.26 | 92.34 | 93.08 | 93.08 | - |
28 May 2024 | 92.80 | 93.48 | 92.60 | 93.48 | 93.48 | - |
27 May 2024 | 92.92 | 93.04 | 92.74 | 93.04 | 93.04 | - |
24 May 2024 | 92.48 | 93.30 | 92.36 | 93.16 | 93.16 | - |
23 May 2024 | 94.20 | 94.26 | 93.06 | 93.06 | 93.06 | - |
22 May 2024 | 93.14 | 94.56 | 93.04 | 94.18 | 94.18 | - |
21 May 2024 | 92.70 | 93.14 | 92.58 | 93.14 | 93.14 | - |
20 May 2024 | 92.68 | 93.92 | 92.62 | 93.64 | 93.64 | - |
17 May 2024 | 92.88 | 93.62 | 92.84 | 93.52 | 93.52 | - |
16 May 2024 | 92.82 | 93.38 | 92.82 | 93.24 | 93.24 | - |
15 May 2024 | 91.34 | 92.34 | 91.24 | 92.34 | 92.34 | - |
14 May 2024 | 92.24 | 92.68 | 91.44 | 91.56 | 91.56 | - |
13 May 2024 | 91.80 | 91.92 | 91.26 | 91.82 | 91.82 | - |
10 May 2024 | 91.72 | 92.02 | 91.46 | 91.76 | 91.76 | - |
10 May 2024 | 0.61 Dividend | |||||
09 May 2024 | 91.50 | 91.60 | 90.98 | 91.42 | 90.81 | - |
08 May 2024 | 90.74 | 91.46 | 90.46 | 91.24 | 90.63 | - |
07 May 2024 | 90.00 | 91.00 | 89.90 | 90.56 | 89.96 | - |
06 May 2024 | 89.12 | 89.62 | 88.96 | 89.58 | 88.98 | - |
03 May 2024 | 90.02 | 90.02 | 88.18 | 89.12 | 88.53 | - |
02 May 2024 | 88.00 | 89.04 | 87.90 | 89.04 | 88.45 | - |
30 Apr 2024 | 89.48 | 91.44 | 88.44 | 90.74 | 90.13 | - |
29 Apr 2024 | 88.16 | 89.10 | 88.16 | 88.90 | 88.31 | - |
26 Apr 2024 | 87.80 | 88.74 | 87.64 | 88.44 | 87.85 | - |
25 Apr 2024 | 87.30 | 87.42 | 86.74 | 87.38 | 86.80 | - |
24 Apr 2024 | 86.96 | 87.48 | 86.42 | 87.48 | 86.90 | - |
23 Apr 2024 | 85.98 | 86.84 | 85.86 | 86.58 | 86.00 | - |
22 Apr 2024 | 85.92 | 86.36 | 85.48 | 86.02 | 85.45 | - |
19 Apr 2024 | 84.92 | 86.00 | 84.92 | 85.42 | 84.85 | - |
18 Apr 2024 | 84.18 | 84.80 | 83.88 | 84.80 | 84.23 | - |
17 Apr 2024 | 83.18 | 84.82 | 83.08 | 84.82 | 84.25 | - |
16 Apr 2024 | 83.84 | 84.20 | 82.96 | 83.28 | 82.72 | - |
15 Apr 2024 | 84.52 | 84.72 | 83.40 | 83.40 | 82.84 | - |
12 Apr 2024 | 84.46 | 85.12 | 84.44 | 84.66 | 84.10 | - |
11 Apr 2024 | 83.96 | 84.80 | 83.70 | 84.66 | 84.10 | - |
10 Apr 2024 | 84.80 | 84.86 | 83.46 | 83.66 | 83.10 | - |
09 Apr 2024 | 84.50 | 84.54 | 84.02 | 84.08 | 83.52 | - |
08 Apr 2024 | 84.58 | 84.98 | 84.30 | 84.52 | 83.96 | - |
05 Apr 2024 | 83.60 | 84.64 | 83.50 | 84.52 | 83.96 | - |
04 Apr 2024 | 84.26 | 85.02 | 83.52 | 83.52 | 82.96 | - |
03 Apr 2024 | 84.26 | 84.72 | 84.14 | 84.66 | 84.10 | - |
02 Apr 2024 | 85.68 | 85.74 | 84.48 | 84.78 | 84.21 | - |
28 Mar 2024 | 85.70 | 86.64 | 85.70 | 86.64 | 86.06 | - |
27 Mar 2024 | 84.24 | 85.68 | 84.24 | 85.48 | 84.91 | - |
26 Mar 2024 | 84.20 | 84.76 | 84.16 | 84.60 | 84.04 | - |
25 Mar 2024 | 85.06 | 85.20 | 84.44 | 84.60 | 84.04 | - |
22 Mar 2024 | 85.86 | 86.10 | 85.24 | 85.24 | 84.67 | - |
21 Mar 2024 | 85.26 | 85.52 | 84.30 | 84.98 | 84.41 | - |
20 Mar 2024 | 86.22 | 86.40 | 85.14 | 85.20 | 84.63 | - |
19 Mar 2024 | 84.98 | 86.16 | 84.92 | 86.16 | 85.59 | - |
18 Mar 2024 | 83.96 | 85.18 | 83.80 | 84.82 | 84.25 | - |
15 Mar 2024 | 84.22 | 84.52 | 83.78 | 84.32 | 83.76 | - |
14 Mar 2024 | 84.80 | 85.04 | 83.50 | 83.78 | 83.22 | - |
13 Mar 2024 | 85.00 | 85.02 | 84.24 | 84.24 | 83.68 | - |
12 Mar 2024 | 84.84 | 85.64 | 84.64 | 85.36 | 84.79 | - |
11 Mar 2024 | 83.92 | 84.88 | 83.74 | 84.64 | 84.08 | - |
08 Mar 2024 | 84.06 | 84.16 | 83.74 | 84.04 | 83.48 | - |
07 Mar 2024 | 84.30 | 84.98 | 83.66 | 83.90 | 83.34 | - |
06 Mar 2024 | 84.28 | 85.00 | 84.04 | 84.58 | 84.02 | - |
05 Mar 2024 | 85.88 | 86.16 | 84.24 | 84.24 | 83.68 | - |
04 Mar 2024 | 85.30 | 86.02 | 83.98 | 86.02 | 85.45 | - |
01 Mar 2024 | 85.40 | 85.40 | 84.58 | 85.38 | 84.81 | - |
29 Feb 2024 | 84.74 | 85.96 | 84.36 | 85.46 | 84.89 | - |
28 Feb 2024 | 85.00 | 85.80 | 84.88 | 84.90 | 84.33 | - |
27 Feb 2024 | 84.60 | 85.70 | 84.60 | 84.90 | 84.33 | - |
26 Feb 2024 | 86.22 | 86.22 | 84.64 | 84.86 | 84.29 | - |
23 Feb 2024 | 86.72 | 87.10 | 86.32 | 86.36 | 85.78 | - |
22 Feb 2024 | 86.56 | 87.28 | 86.24 | 86.72 | 86.14 | - |
22 Feb 2024 | 0.61 Dividend | |||||
21 Feb 2024 | 85.78 | 87.04 | 85.70 | 87.04 | 85.85 | - |
20 Feb 2024 | 86.22 | 86.38 | 85.56 | 85.68 | 84.51 | - |
19 Feb 2024 | 86.38 | 86.56 | 86.38 | 86.40 | 85.22 | - |
16 Feb 2024 | 87.00 | 87.58 | 86.24 | 86.24 | 85.06 | - |
15 Feb 2024 | 87.16 | 87.54 | 86.30 | 86.74 | 85.56 | - |
14 Feb 2024 | 81.50 | 87.34 | 81.50 | 87.10 | 85.91 | - |
13 Feb 2024 | 81.24 | 81.26 | 80.06 | 81.22 | 80.11 | - |
12 Feb 2024 | 81.16 | 81.42 | 81.04 | 81.42 | 80.31 | - |
09 Feb 2024 | 80.68 | 81.10 | 80.24 | 81.10 | 79.99 | - |
08 Feb 2024 | 80.48 | 81.14 | 80.08 | 80.46 | 79.36 | - |
07 Feb 2024 | 80.42 | 81.10 | 79.84 | 80.56 | 79.46 | - |
06 Feb 2024 | 80.44 | 81.34 | 80.40 | 80.40 | 79.30 | - |
05 Feb 2024 | 81.44 | 81.44 | 80.22 | 80.96 | 79.86 | - |
02 Feb 2024 | 81.16 | 81.38 | 79.44 | 81.38 | 80.27 | - |
01 Feb 2024 | 80.16 | 80.76 | 79.56 | 80.76 | 79.66 | - |
31 Jan 2024 | 80.38 | 81.04 | 79.84 | 80.18 | 79.09 | - |
30 Jan 2024 | 80.46 | 81.18 | 79.80 | 80.18 | 79.09 | - |
29 Jan 2024 | 80.52 | 81.06 | 80.06 | 80.36 | 79.26 | - |
26 Jan 2024 | 80.24 | 80.70 | 80.08 | 80.36 | 79.26 | - |
25 Jan 2024 | 80.24 | 81.40 | 79.92 | 80.42 | 79.32 | - |
24 Jan 2024 | 81.58 | 81.60 | 80.02 | 80.02 | 78.93 | - |
23 Jan 2024 | 81.50 | 82.20 | 80.76 | 81.10 | 79.99 | - |
22 Jan 2024 | 82.44 | 82.86 | 81.66 | 82.02 | 80.90 | - |
19 Jan 2024 | 81.74 | 82.70 | 81.54 | 82.52 | 81.39 | - |
18 Jan 2024 | 82.22 | 82.62 | 81.40 | 82.10 | 80.98 | - |
17 Jan 2024 | 83.74 | 84.10 | 81.28 | 82.04 | 80.92 | - |
16 Jan 2024 | 83.88 | 84.70 | 83.76 | 83.96 | 82.82 | - |
15 Jan 2024 | 83.86 | 83.94 | 83.72 | 83.90 | 82.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |