Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
13 Jun 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
12 Jun 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
11 Jun 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
10 Jun 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
07 Jun 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
06 Jun 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
05 Jun 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
04 Jun 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
03 Jun 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
31 May 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
30 May 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
29 May 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
28 May 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
27 May 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
24 May 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
23 May 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
22 May 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
21 May 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
20 May 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
17 May 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
16 May 2024 | 85.44 | 87.12 | 85.44 | 87.12 | 87.12 | 12 |
16 May 2024 | 1.75 Dividend | |||||
15 May 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 86.67 | - |
14 May 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 86.16 | - |
13 May 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 85.91 | - |
10 May 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 86.24 | - |
09 May 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 85.89 | - |
08 May 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 86.14 | - |
07 May 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 86.30 | - |
06 May 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 86.81 | - |
03 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 86.26 | - |
02 May 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 86.04 | - |
30 Apr 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 88.36 | - |
29 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 88.22 | - |
26 Apr 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 86.85 | - |
25 Apr 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 96.82 | - |
24 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 96.26 | - |
23 Apr 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 96.28 | - |
22 Apr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 95.86 | - |
19 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 94.79 | - |
18 Apr 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 94.86 | - |
17 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 96.81 | - |
16 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 97.53 | - |
15 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 99.10 | - |
12 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 101.35 | - |
11 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 100.57 | - |
10 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 104.98 | - |
09 Apr 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 103.95 | - |
08 Apr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 103.61 | - |
05 Apr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 103.17 | - |
04 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 104.20 | - |
03 Apr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 103.56 | - |
02 Apr 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 108.07 | - |
28 Mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.35 | - |
27 Mar 2024 | 103.15 | 103.45 | 103.15 | 103.45 | 101.40 | - |
26 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 102.14 | - |
25 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.08 | - |
22 Mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 101.01 | - |
21 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 98.22 | - |
20 Mar 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 96.10 | - |
19 Mar 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 94.55 | - |
18 Mar 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 94.71 | - |
15 Mar 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 94.94 | - |
14 Mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 97.14 | - |
13 Mar 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 96.37 | - |
12 Mar 2024 | 99.06 | 99.06 | 99.06 | 99.06 | 97.10 | - |
11 Mar 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 97.18 | - |
08 Mar 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 96.12 | - |
07 Mar 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 94.71 | - |
06 Mar 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 92.43 | - |
05 Mar 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 95.63 | - |
04 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 95.10 | - |
01 Mar 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 96.82 | - |
29 Feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 95.00 | - |
29 Feb 2024 | 1.75 Dividend | |||||
28 Feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 95.29 | - |
27 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 94.53 | - |
26 Feb 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 97.78 | - |
23 Feb 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 98.55 | - |
22 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 97.54 | - |
21 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 96.87 | - |
20 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 96.87 | - |
19 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 95.96 | - |
16 Feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.73 | - |
15 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 97.44 | - |
14 Feb 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 95.61 | - |
13 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 99.56 | - |
12 Feb 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 96.67 | - |
09 Feb 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.73 | - |
08 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 96.96 | - |
07 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.25 | - |
06 Feb 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 96.27 | - |
05 Feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 98.12 | - |
02 Feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 98.17 | - |
01 Feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 97.11 | - |
31 Jan 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 97.39 | - |
30 Jan 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 98.89 | - |
29 Jan 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 103.27 | - |
26 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 100.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |