Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
24 Jun 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
21 Jun 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
20 Jun 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | - |
19 Jun 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
18 Jun 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
17 Jun 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
14 Jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
13 Jun 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
12 Jun 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
11 Jun 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
10 Jun 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
07 Jun 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
06 Jun 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
05 Jun 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
04 Jun 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
03 Jun 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
31 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
30 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
29 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
28 May 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
27 May 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
24 May 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
23 May 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
22 May 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
21 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
21 May 2024 | 0.5 Dividend | |||||
20 May 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.62 | - |
17 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.55 | - |
16 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.81 | - |
15 May 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.13 | - |
14 May 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.99 | - |
13 May 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.35 | - |
10 May 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.85 | - |
09 May 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.27 | - |
08 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.23 | - |
07 May 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.14 | - |
06 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.78 | - |
03 May 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.14 | - |
02 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.29 | - |
30 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.33 | - |
29 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.90 | - |
26 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.60 | - |
25 Apr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 77.94 | - |
24 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.74 | - |
23 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.74 | - |
22 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.60 | - |
19 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.99 | - |
18 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | - |
17 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.17 | - |
16 Apr 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.88 | - |
15 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.01 | - |
12 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.82 | - |
11 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.53 | - |
10 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.05 | - |
09 Apr 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.48 | - |
08 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.18 | - |
05 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.38 | - |
04 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.04 | - |
03 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.04 | - |
02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.71 | - |
28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | - |
27 Mar 2024 | 78.60 | 78.60 | 78.50 | 78.50 | 78.02 | - |
26 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.62 | - |
25 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.22 | - |
22 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.82 | - |
21 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.32 | - |
20 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
19 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.22 | - |
18 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
15 Mar 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.23 | - |
14 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.03 | - |
13 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.33 | - |
12 Mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.43 | - |
11 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.44 | - |
08 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.64 | - |
07 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.64 | - |
06 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.84 | - |
05 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.75 | - |
04 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.44 | - |
01 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.24 | - |
29 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.74 | - |
28 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.44 | - |
27 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.85 | - |
26 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.64 | - |
23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.05 | - |
22 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.75 | - |
21 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.25 | - |
20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
20 Feb 2024 | 0.5 Dividend | |||||
19 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 73.74 | - |
16 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.25 | - |
15 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.76 | - |
14 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.87 | - |
13 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.87 | - |
12 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.47 | - |
09 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.37 | - |
08 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.16 | - |
07 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.48 | - |
06 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |