Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
13 Jun 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
12 Jun 2024 | 97.92 | 99.41 | 97.92 | 99.41 | 99.41 | 339 |
11 Jun 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
10 Jun 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
07 Jun 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | - |
06 Jun 2024 | 95.14 | 95.68 | 95.14 | 95.19 | 95.19 | 53 |
05 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
04 Jun 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 32 |
03 Jun 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
31 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
30 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
29 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
28 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
24 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
23 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
22 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
21 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
20 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
17 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
17 May 2024 | 3 Dividend | |||||
16 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 99.80 | - |
15 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 99.80 | 31 |
14 May 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 99.14 | - |
13 May 2024 | 102.40 | 102.40 | 102.13 | 102.13 | 99.14 | 205 |
10 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.22 | 46 |
09 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | - |
08 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | - |
07 May 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 93.54 | 115 |
03 May 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 92.52 | 100 |
02 May 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
01 May 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
30 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
29 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
26 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | - |
25 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 89.58 | 121 |
24 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
23 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
22 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
19 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 91.57 | - |
18 Apr 2024 | 94.42 | 94.42 | 94.26 | 94.32 | 91.57 | 222 |
17 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 95.22 | - |
16 Apr 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 95.22 | - |
15 Apr 2024 | 98.15 | 98.15 | 98.08 | 98.08 | 95.22 | 230 |
12 Apr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.65 | - |
11 Apr 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 93.65 | - |
10 Apr 2024 | 94.30 | 96.47 | 94.30 | 96.47 | 93.65 | 460 |
09 Apr 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 93.24 | 48 |
08 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
05 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
04 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | - |
03 Apr 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 96.18 | 112 |
02 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | - |
28 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | - |
27 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.64 | 18 |
26 Mar 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 98.49 | 11 |
25 Mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 97.32 | 197 |
22 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | - |
21 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | - |
20 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 90.77 | 51 |
19 Mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 90.56 | 11 |
18 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
15 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
14 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
13 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
12 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
11 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | - |
08 Mar 2024 | 89.92 | 89.92 | 89.92 | 89.92 | 87.30 | 122 |
07 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
06 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
05 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
04 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | - |
01 Mar 2024 | 89.51 | 89.51 | 89.51 | 89.51 | 86.90 | 52 |
29 Feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 84.39 | - |
28 Feb 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 84.39 | - |
27 Feb 2024 | 85.95 | 87.52 | 85.95 | 86.93 | 84.39 | 259 |
26 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
23 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
22 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
21 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
20 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
19 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
16 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
15 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
14 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
13 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
12 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
09 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
08 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
07 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
06 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
05 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
02 Feb 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 82.55 | - |
01 Feb 2024 | 85.04 | 85.04 | 85.03 | 85.03 | 82.55 | 132 |
31 Jan 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 84.58 | - |
30 Jan 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 84.58 | 11 |
29 Jan 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 83.56 | 27 |
26 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.51 | - |
25 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.51 | - |
24 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |