Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
18 Jun 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
13 Jun 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
12 Jun 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
11 Jun 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
10 Jun 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
07 Jun 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
06 Jun 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
05 Jun 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
04 Jun 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
03 Jun 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
31 May 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
30 May 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
29 May 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | - |
28 May 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
27 May 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 98.87 | - |
24 May 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
24 May 2024 | 3.928 Dividend | |||||
23 May 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 94.72 | - |
23 May 2024 | 3.928 Dividend | |||||
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 98.82 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 98.88 | - |
15 May 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 98.26 | - |
14 May 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 98.30 | - |
13 May 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 97.57 | - |
10 May 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 97.20 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 95.76 | - |
07 May 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 95.63 | - |
06 May 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 95.41 | - |
03 May 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 94.42 | - |
02 May 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 93.82 | - |
30 Apr 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 93.52 | - |
29 Apr 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 93.85 | - |
26 Apr 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 93.23 | - |
25 Apr 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 91.53 | - |
24 Apr 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 93.12 | - |
23 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.52 | - |
22 Apr 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 93.24 | - |
19 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.17 | - |
18 Apr 2024 | 95.29 | 95.29 | 95.29 | 95.29 | 91.50 | - |
17 Apr 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 91.09 | - |
16 Apr 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 91.20 | - |
15 Apr 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 92.08 | - |
12 Apr 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 92.39 | - |
11 Apr 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 92.65 | - |
10 Apr 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 92.78 | - |
09 Apr 2024 | 96.89 | 96.89 | 96.89 | 96.89 | 93.03 | - |
08 Apr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 92.87 | - |
05 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 92.73 | - |
04 Apr 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 92.74 | - |
03 Apr 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 91.53 | - |
02 Apr 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 91.29 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 92.05 | - |
26 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 91.79 | - |
25 Mar 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 91.40 | - |
22 Mar 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 91.37 | - |
21 Mar 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 91.28 | - |
20 Mar 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 90.30 | - |
19 Mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 90.38 | - |
18 Mar 2024 | 93.38 | 93.38 | 93.38 | 93.38 | 89.66 | - |
15 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 90.17 | - |
14 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 90.17 | - |
13 Mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 90.76 | - |
12 Mar 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 91.01 | - |
11 Mar 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 90.20 | - |
08 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 90.56 | - |
07 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 90.33 | - |
06 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 89.59 | - |
05 Mar 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 89.57 | - |
04 Mar 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 90.36 | - |
01 Mar 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 90.81 | - |
29 Feb 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 90.35 | - |
28 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 90.73 | - |
27 Feb 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 90.75 | - |
26 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 90.25 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 90.85 | - |
21 Feb 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 90.95 | - |
20 Feb 2024 | 94.63 | 94.63 | 94.63 | 94.63 | 90.86 | - |
19 Feb 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 90.97 | - |
16 Feb 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 91.44 | - |
15 Feb 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 89.73 | - |
14 Feb 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 88.99 | - |
13 Feb 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 88.85 | - |
12 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 90.01 | - |
09 Feb 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 89.97 | - |
08 Feb 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 90.54 | - |
07 Feb 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 90.28 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 90.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |