Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 66 |
31 May 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
30 May 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
29 May 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
28 May 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
27 May 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
24 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
23 May 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
22 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
21 May 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
20 May 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
17 May 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
16 May 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | - |
15 May 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
14 May 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
13 May 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
10 May 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
09 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
08 May 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
07 May 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
06 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
03 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
02 May 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
30 Apr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
29 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
26 Apr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
25 Apr 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
24 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
23 Apr 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | - |
22 Apr 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
19 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
18 Apr 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
17 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
16 Apr 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
15 Apr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
12 Apr 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
11 Apr 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | - |
10 Apr 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
09 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
08 Apr 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
05 Apr 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | - |
04 Apr 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
03 Apr 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
02 Apr 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
28 Mar 2024 | 89.16 | 89.46 | 89.16 | 89.46 | 89.46 | 66 |
27 Mar 2024 | 86.34 | 86.34 | 86.30 | 86.30 | 86.30 | - |
26 Mar 2024 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | - |
25 Mar 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
22 Mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
21 Mar 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
20 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
19 Mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
18 Mar 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
15 Mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
14 Mar 2024 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | - |
13 Mar 2024 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | - |
12 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
11 Mar 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
08 Mar 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
07 Mar 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
07 Mar 2024 | 0.81 Dividend | |||||
06 Mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 80.93 | - |
05 Mar 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 81.50 | - |
04 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.48 | - |
01 Mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 81.70 | - |
29 Feb 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.14 | - |
28 Feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 80.67 | - |
27 Feb 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.13 | - |
26 Feb 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.31 | - |
23 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.99 | - |
22 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.01 | - |
21 Feb 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 80.77 | - |
20 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.87 | - |
19 Feb 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.01 | - |
16 Feb 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.22 | - |
15 Feb 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 81.72 | - |
14 Feb 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.32 | - |
13 Feb 2024 | 84.18 | 84.18 | 84.18 | 84.18 | 83.35 | - |
12 Feb 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.37 | - |
09 Feb 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 81.76 | - |
08 Feb 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 82.20 | - |
07 Feb 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.02 | - |
06 Feb 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 81.21 | - |
05 Feb 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 82.93 | - |
02 Feb 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 83.70 | - |
01 Feb 2024 | 86.26 | 86.26 | 84.98 | 84.98 | 84.14 | 61 |
31 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 86.43 | - |
30 Jan 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 87.94 | - |
29 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
26 Jan 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.38 | - |
25 Jan 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 84.49 | - |
24 Jan 2024 | 86.64 | 86.64 | 86.64 | 86.64 | 85.78 | - |
23 Jan 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 86.99 | - |
22 Jan 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.02 | - |
19 Jan 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 85.72 | - |
18 Jan 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.10 | - |
17 Jan 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 85.41 | - |
16 Jan 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.22 | - |
15 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.13 | - |
12 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |