Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 85.20 | 85.40 | 85.20 | 85.40 | 85.40 | 1,200 |
04 Jun 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
03 Jun 2024 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | - |
31 May 2024 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | - |
30 May 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 119 |
29 May 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
28 May 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
27 May 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
24 May 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
23 May 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
22 May 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
21 May 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
17 May 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
16 May 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
15 May 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | - |
14 May 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
13 May 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
10 May 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | - |
08 May 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 79 |
07 May 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
06 May 2024 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | - |
03 May 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
02 May 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
30 Apr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
29 Apr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
26 Apr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
25 Apr 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
24 Apr 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
23 Apr 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | 72 |
22 Apr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
19 Apr 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1,139 |
18 Apr 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
17 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
16 Apr 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
15 Apr 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
12 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
11 Apr 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
10 Apr 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | - |
09 Apr 2024 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | - |
08 Apr 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
05 Apr 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 90 |
04 Apr 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 4,254 |
03 Apr 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
02 Apr 2024 | 85.04 | 85.04 | 84.93 | 84.94 | 84.94 | 4,374 |
28 Mar 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 419 |
27 Mar 2024 | 85.50 | 85.50 | 85.41 | 85.41 | 85.41 | 191 |
26 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
25 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
22 Mar 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
21 Mar 2024 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | - |
20 Mar 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
19 Mar 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
18 Mar 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
15 Mar 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
14 Mar 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 75 |
13 Mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
12 Mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
11 Mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
08 Mar 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
07 Mar 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
06 Mar 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
05 Mar 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
04 Mar 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
01 Mar 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
29 Feb 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
28 Feb 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 23 |
27 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 147 |
26 Feb 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
23 Feb 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 86 |
22 Feb 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 69 |
21 Feb 2024 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | - |
20 Feb 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 106 |
19 Feb 2024 | 84.37 | 84.65 | 84.29 | 84.65 | 84.65 | 1,423 |
16 Feb 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
15 Feb 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 1,427 |
14 Feb 2024 | 84.34 | 84.65 | 83.92 | 83.92 | 83.92 | 8,449 |
13 Feb 2024 | 84.60 | 84.60 | 84.13 | 84.49 | 84.49 | 1,141 |
12 Feb 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
09 Feb 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 1,473 |
08 Feb 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 92 |
07 Feb 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
06 Feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
05 Feb 2024 | 84.76 | 84.76 | 84.23 | 84.23 | 84.23 | 268 |
02 Feb 2024 | 85.60 | 85.60 | 84.92 | 84.92 | 84.92 | 212 |
01 Feb 2024 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 228 |
31 Jan 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | - |
30 Jan 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 94 |
29 Jan 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
26 Jan 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
25 Jan 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
24 Jan 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
23 Jan 2024 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | - |
22 Jan 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
19 Jan 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
18 Jan 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
17 Jan 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 418 |
16 Jan 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
15 Jan 2024 | 85.63 | 85.63 | 85.50 | 85.53 | 85.53 | 417 |
12 Jan 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
11 Jan 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |