Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
27 Jun 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
26 Jun 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
25 Jun 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
24 Jun 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
21 Jun 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
20 Jun 2024 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
19 Jun 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
18 Jun 2024 | 93.82 | 93.82 | 93.64 | 93.64 | 93.64 | - |
17 Jun 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | - |
14 Jun 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
13 Jun 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
12 Jun 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
11 Jun 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
10 Jun 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
07 Jun 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
06 Jun 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
05 Jun 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
04 Jun 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
03 Jun 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
31 May 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
31 May 2024 | 2.09 Dividend | |||||
30 May 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 99.26 | - |
29 May 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 100.34 | - |
28 May 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 102.15 | - |
27 May 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 102.30 | - |
24 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 100.78 | - |
23 May 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 100.73 | - |
22 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 100.09 | - |
21 May 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 100.14 | - |
20 May 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 99.46 | - |
17 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.88 | - |
16 May 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 102.39 | - |
15 May 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 101.61 | - |
14 May 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 101.32 | - |
13 May 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 101.61 | - |
10 May 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 96.92 | - |
09 May 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 96.92 | - |
08 May 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 95.69 | - |
07 May 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 94.00 | - |
06 May 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 93.86 | - |
03 May 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 93.92 | 95 |
02 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 94.51 | - |
30 Apr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 95.59 | - |
29 Apr 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 96.31 | - |
26 Apr 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 94.18 | - |
25 Apr 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 94.98 | - |
24 Apr 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 94.57 | - |
23 Apr 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 95.14 | - |
22 Apr 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 94.35 | - |
19 Apr 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 93.14 | - |
18 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 94.49 | - |
17 Apr 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 92.71 | - |
16 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 92.85 | - |
15 Apr 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 93.26 | - |
12 Apr 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 93.35 | - |
11 Apr 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 93.20 | - |
10 Apr 2024 | 94.64 | 95.08 | 94.64 | 95.08 | 93.12 | - |
09 Apr 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 93.20 | - |
08 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.02 | - |
05 Apr 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 92.37 | - |
04 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 93.57 | - |
03 Apr 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 93.77 | - |
02 Apr 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 96.16 | - |
28 Mar 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 96.70 | - |
27 Mar 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 94.75 | - |
26 Mar 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 95.96 | - |
25 Mar 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 95.96 | - |
22 Mar 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 97.27 | - |
21 Mar 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 97.43 | - |
20 Mar 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 95.45 | - |
19 Mar 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 95.63 | - |
18 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 95.94 | - |
15 Mar 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 96.41 | - |
14 Mar 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 95.76 | - |
13 Mar 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 95.90 | - |
12 Mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 94.22 | - |
11 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 93.43 | - |
08 Mar 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 94.14 | - |
07 Mar 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 93.28 | - |
06 Mar 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 91.81 | - |
05 Mar 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 91.24 | - |
04 Mar 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 91.14 | - |
01 Mar 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 92.39 | - |
29 Feb 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 90.63 | - |
28 Feb 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 89.18 | - |
27 Feb 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 87.97 | - |
26 Feb 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 88.09 | - |
23 Feb 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 87.91 | - |
22 Feb 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 88.42 | - |
21 Feb 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 87.58 | - |
20 Feb 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 87.73 | - |
19 Feb 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 88.36 | - |
16 Feb 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 89.65 | - |
15 Feb 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 90.89 | - |
14 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.12 | - |
13 Feb 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 91.20 | - |
12 Feb 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 92.39 | - |
09 Feb 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.40 | - |
08 Feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 89.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |