Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
30 May 2024 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | - |
29 May 2024 | 87.34 | 87.52 | 87.34 | 87.52 | 87.52 | - |
28 May 2024 | 88.50 | 88.50 | 87.74 | 87.74 | 87.74 | - |
27 May 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
24 May 2024 | 87.34 | 88.82 | 87.34 | 88.82 | 88.82 | - |
23 May 2024 | 88.72 | 88.72 | 88.10 | 88.10 | 88.10 | - |
22 May 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
21 May 2024 | 91.04 | 91.04 | 90.56 | 90.56 | 90.56 | - |
20 May 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
17 May 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
16 May 2024 | 88.82 | 89.04 | 88.82 | 89.04 | 89.04 | - |
15 May 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
14 May 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
13 May 2024 | 90.30 | 90.30 | 90.00 | 90.30 | 90.30 | 90 |
10 May 2024 | 90.26 | 90.26 | 89.94 | 89.94 | 89.94 | - |
09 May 2024 | 90.46 | 90.46 | 89.32 | 89.32 | 89.32 | - |
08 May 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
07 May 2024 | 84.78 | 85.42 | 84.78 | 85.42 | 85.42 | - |
06 May 2024 | 80.62 | 81.52 | 80.62 | 81.52 | 81.52 | - |
03 May 2024 | 80.78 | 80.78 | 80.40 | 80.72 | 80.72 | 57 |
02 May 2024 | 78.38 | 80.32 | 78.38 | 80.32 | 80.32 | - |
30 Apr 2024 | 80.06 | 80.06 | 80.00 | 80.00 | 80.00 | - |
29 Apr 2024 | 79.16 | 80.32 | 79.16 | 80.32 | 80.32 | - |
26 Apr 2024 | 78.82 | 79.40 | 78.82 | 79.40 | 79.40 | - |
25 Apr 2024 | 79.50 | 79.50 | 78.06 | 78.06 | 78.06 | - |
24 Apr 2024 | 79.94 | 79.94 | 79.12 | 79.12 | 79.12 | - |
23 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
22 Apr 2024 | 79.10 | 79.22 | 79.10 | 79.22 | 79.22 | - |
19 Apr 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
18 Apr 2024 | 77.76 | 79.12 | 77.76 | 79.12 | 79.12 | - |
17 Apr 2024 | 78.10 | 78.10 | 77.68 | 77.68 | 77.68 | - |
16 Apr 2024 | 77.68 | 78.72 | 77.68 | 78.72 | 78.72 | - |
15 Apr 2024 | 78.82 | 78.82 | 78.32 | 78.32 | 78.32 | - |
12 Apr 2024 | 81.16 | 81.16 | 79.62 | 79.62 | 79.62 | - |
11 Apr 2024 | 80.58 | 80.78 | 80.58 | 80.78 | 80.78 | - |
10 Apr 2024 | 79.64 | 79.96 | 79.64 | 79.96 | 79.96 | - |
09 Apr 2024 | 78.36 | 78.82 | 78.36 | 78.82 | 78.82 | - |
08 Apr 2024 | 76.84 | 77.58 | 76.84 | 77.58 | 77.58 | - |
05 Apr 2024 | 77.66 | 77.66 | 76.70 | 76.70 | 76.70 | - |
04 Apr 2024 | 79.10 | 79.10 | 78.36 | 78.36 | 78.36 | - |
03 Apr 2024 | 78.14 | 78.90 | 78.14 | 78.90 | 78.90 | - |
02 Apr 2024 | 80.60 | 80.60 | 78.28 | 78.28 | 78.28 | - |
28 Mar 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
27 Mar 2024 | 73.50 | 77.60 | 73.50 | 77.60 | 77.60 | - |
26 Mar 2024 | 75.70 | 75.70 | 75.20 | 75.20 | 75.20 | - |
25 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
22 Mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
21 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
21 Mar 2024 | 0.4 Dividend | |||||
20 Mar 2024 | 76.40 | 76.70 | 76.40 | 76.70 | 76.30 | - |
19 Mar 2024 | 77.10 | 77.10 | 75.90 | 75.90 | 75.50 | - |
18 Mar 2024 | 76.10 | 77.10 | 76.10 | 77.10 | 76.70 | - |
15 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.10 | - |
14 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.21 | - |
13 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.01 | - |
12 Mar 2024 | 74.20 | 74.50 | 74.20 | 74.50 | 74.11 | - |
11 Mar 2024 | 71.90 | 74.10 | 71.90 | 74.10 | 73.71 | - |
08 Mar 2024 | 72.30 | 72.40 | 72.30 | 72.40 | 72.02 | - |
07 Mar 2024 | 70.70 | 72.10 | 70.70 | 72.10 | 71.72 | - |
06 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.23 | - |
05 Mar 2024 | 70.20 | 70.40 | 70.20 | 70.40 | 70.03 | - |
04 Mar 2024 | 69.80 | 69.90 | 69.80 | 69.90 | 69.54 | - |
01 Mar 2024 | 69.30 | 70.20 | 69.30 | 70.20 | 69.83 | - |
29 Feb 2024 | 67.70 | 69.90 | 67.70 | 69.90 | 69.54 | - |
28 Feb 2024 | 68.80 | 68.80 | 67.80 | 67.80 | 67.45 | - |
27 Feb 2024 | 71.40 | 71.40 | 69.20 | 69.20 | 68.84 | - |
26 Feb 2024 | 74.30 | 74.30 | 72.60 | 72.60 | 72.22 | - |
23 Feb 2024 | 73.40 | 74.10 | 73.40 | 74.10 | 73.71 | - |
22 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.63 | - |
21 Feb 2024 | 69.70 | 69.70 | 69.00 | 69.40 | 69.04 | 136 |
20 Feb 2024 | 75.30 | 75.60 | 75.30 | 75.60 | 75.21 | - |
19 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.01 | - |
16 Feb 2024 | 75.30 | 75.30 | 75.20 | 75.20 | 74.81 | - |
15 Feb 2024 | 74.10 | 75.00 | 74.10 | 75.00 | 74.61 | - |
14 Feb 2024 | 75.30 | 75.30 | 73.90 | 73.90 | 73.51 | - |
13 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.21 | - |
12 Feb 2024 | 74.00 | 75.50 | 74.00 | 75.50 | 75.11 | - |
09 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.02 | - |
08 Feb 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.21 | - |
07 Feb 2024 | 75.10 | 75.80 | 75.10 | 75.80 | 75.40 | - |
06 Feb 2024 | 74.60 | 75.30 | 74.60 | 75.30 | 74.91 | - |
05 Feb 2024 | 75.20 | 75.20 | 74.50 | 74.50 | 74.11 | - |
02 Feb 2024 | 75.60 | 75.60 | 75.30 | 75.30 | 74.91 | - |
01 Feb 2024 | 74.90 | 74.90 | 74.40 | 74.40 | 74.01 | - |
31 Jan 2024 | 75.00 | 75.70 | 75.00 | 75.70 | 75.31 | - |
30 Jan 2024 | 75.60 | 75.60 | 75.40 | 75.40 | 75.01 | - |
29 Jan 2024 | 75.90 | 76.00 | 75.90 | 76.00 | 75.60 | - |
26 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.50 | - |
25 Jan 2024 | 72.50 | 74.50 | 72.50 | 74.50 | 74.11 | - |
24 Jan 2024 | 73.50 | 73.50 | 73.30 | 73.30 | 72.92 | - |
23 Jan 2024 | 73.10 | 73.30 | 73.10 | 73.30 | 72.92 | - |
22 Jan 2024 | 74.20 | 74.20 | 73.70 | 73.70 | 73.32 | - |
19 Jan 2024 | 72.70 | 72.70 | 72.40 | 72.40 | 72.02 | - |
18 Jan 2024 | 72.40 | 72.40 | 72.10 | 72.10 | 71.72 | - |
17 Jan 2024 | 72.90 | 72.90 | 72.70 | 72.70 | 72.32 | - |
16 Jan 2024 | 73.40 | 73.50 | 73.40 | 73.50 | 73.12 | - |
15 Jan 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.92 | - |
12 Jan 2024 | 73.80 | 73.80 | 73.10 | 73.10 | 72.72 | - |
11 Jan 2024 | 73.70 | 73.70 | 72.90 | 72.90 | 72.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |