Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 82.00 | 82.00 | 81.50 | 82.00 | 82.00 | - |
13 Jun 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - |
12 Jun 2024 | 81.00 | 84.00 | 81.00 | 82.50 | 82.50 | - |
11 Jun 2024 | 81.50 | 81.50 | 81.00 | 81.50 | 81.50 | - |
10 Jun 2024 | 83.00 | 83.50 | 81.50 | 82.00 | 82.00 | - |
07 Jun 2024 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - |
06 Jun 2024 | 81.00 | 82.50 | 81.00 | 81.50 | 81.50 | - |
05 Jun 2024 | 81.50 | 82.00 | 81.00 | 82.00 | 82.00 | - |
04 Jun 2024 | 82.50 | 82.50 | 81.00 | 81.50 | 81.50 | - |
03 Jun 2024 | 83.50 | 84.00 | 82.00 | 82.50 | 82.50 | - |
31 May 2024 | 83.00 | 83.50 | 82.50 | 83.50 | 83.50 | - |
30 May 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | - |
29 May 2024 | 83.50 | 83.50 | 82.00 | 83.00 | 83.00 | - |
28 May 2024 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | - |
27 May 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - |
24 May 2024 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | - |
23 May 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | - |
22 May 2024 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | - |
21 May 2024 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - |
20 May 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | - |
17 May 2024 | 87.50 | 88.00 | 87.50 | 87.50 | 87.50 | - |
16 May 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | - |
15 May 2024 | 87.50 | 88.50 | 86.00 | 87.50 | 87.50 | - |
14 May 2024 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - |
14 May 2024 | 0.55 Dividend | |||||
13 May 2024 | 87.50 | 87.50 | 87.00 | 87.50 | 86.95 | - |
10 May 2024 | 87.00 | 87.50 | 86.50 | 87.50 | 86.95 | - |
09 May 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 85.46 | - |
08 May 2024 | 86.00 | 86.50 | 85.50 | 86.50 | 85.96 | - |
07 May 2024 | 86.00 | 86.50 | 86.00 | 86.50 | 85.96 | - |
06 May 2024 | 85.50 | 86.50 | 85.50 | 86.50 | 85.96 | - |
03 May 2024 | 86.00 | 86.00 | 85.00 | 85.50 | 84.96 | - |
02 May 2024 | 84.00 | 85.50 | 84.00 | 85.50 | 84.96 | - |
30 Apr 2024 | 84.00 | 84.00 | 83.50 | 84.00 | 83.47 | - |
29 Apr 2024 | 85.00 | 85.50 | 84.50 | 84.50 | 83.97 | - |
26 Apr 2024 | 84.00 | 85.00 | 83.50 | 85.00 | 84.47 | - |
25 Apr 2024 | 86.50 | 87.00 | 84.00 | 84.00 | 83.47 | - |
24 Apr 2024 | 85.00 | 87.00 | 84.50 | 86.50 | 85.96 | - |
23 Apr 2024 | 84.00 | 86.00 | 83.50 | 86.00 | 85.46 | - |
22 Apr 2024 | 82.50 | 84.00 | 82.00 | 84.00 | 83.47 | - |
19 Apr 2024 | 80.50 | 81.50 | 79.50 | 81.50 | 80.99 | - |
18 Apr 2024 | 80.00 | 80.50 | 79.50 | 80.00 | 79.50 | - |
17 Apr 2024 | 80.50 | 81.00 | 80.00 | 80.50 | 79.99 | - |
16 Apr 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 79.99 | - |
15 Apr 2024 | 81.50 | 82.50 | 81.00 | 81.00 | 80.49 | - |
12 Apr 2024 | 82.00 | 82.50 | 81.50 | 81.50 | 80.99 | - |
11 Apr 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 81.48 | - |
10 Apr 2024 | 85.00 | 85.50 | 81.50 | 81.50 | 80.99 | - |
09 Apr 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.97 | - |
08 Apr 2024 | 82.50 | 84.00 | 82.50 | 84.00 | 83.47 | - |
05 Apr 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 81.98 | - |
04 Apr 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 82.48 | - |
03 Apr 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 81.98 | - |
02 Apr 2024 | 85.00 | 85.00 | 83.00 | 83.50 | 82.98 | - |
28 Mar 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.47 | - |
27 Mar 2024 | 81.00 | 83.50 | 81.00 | 83.50 | 82.98 | - |
26 Mar 2024 | 81.00 | 81.00 | 80.50 | 81.00 | 80.49 | - |
25 Mar 2024 | 81.50 | 82.00 | 81.00 | 81.00 | 80.49 | - |
22 Mar 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 80.49 | - |
21 Mar 2024 | 81.50 | 83.00 | 81.50 | 82.00 | 81.48 | - |
20 Mar 2024 | 80.00 | 81.50 | 79.50 | 81.50 | 80.99 | - |
19 Mar 2024 | 79.50 | 80.50 | 79.50 | 79.50 | 79.00 | - |
18 Mar 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 79.00 | - |
15 Mar 2024 | 79.00 | 80.50 | 79.00 | 80.50 | 79.99 | - |
14 Mar 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.01 | - |
13 Mar 2024 | 79.00 | 79.50 | 79.00 | 79.00 | 78.50 | - |
12 Mar 2024 | 79.00 | 79.00 | 78.50 | 79.00 | 78.50 | - |
11 Mar 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 78.50 | - |
08 Mar 2024 | 80.00 | 81.00 | 79.50 | 79.50 | 79.00 | - |
07 Mar 2024 | 81.00 | 81.50 | 80.00 | 80.00 | 79.50 | - |
06 Mar 2024 | 81.50 | 82.00 | 79.50 | 81.00 | 80.49 | - |
05 Mar 2024 | 78.00 | 81.50 | 78.00 | 81.50 | 80.99 | - |
04 Mar 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 77.51 | - |
01 Mar 2024 | 78.50 | 78.50 | 77.50 | 78.50 | 78.01 | - |
29 Feb 2024 | 77.50 | 79.00 | 77.50 | 78.50 | 78.01 | - |
28 Feb 2024 | 78.00 | 78.50 | 77.00 | 77.50 | 77.01 | - |
27 Feb 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 77.51 | - |
26 Feb 2024 | 77.00 | 77.00 | 76.00 | 76.50 | 76.02 | - |
23 Feb 2024 | 77.00 | 77.50 | 76.50 | 77.00 | 76.52 | - |
22 Feb 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.52 | - |
21 Feb 2024 | 77.00 | 77.50 | 76.50 | 76.50 | 76.02 | - |
20 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.50 | 77.01 | - |
19 Feb 2024 | 77.50 | 78.00 | 77.50 | 77.50 | 77.01 | - |
16 Feb 2024 | 77.50 | 78.50 | 77.50 | 78.00 | 77.51 | - |
15 Feb 2024 | 75.50 | 78.00 | 75.50 | 77.50 | 77.01 | - |
14 Feb 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.03 | - |
13 Feb 2024 | 78.00 | 78.00 | 74.00 | 74.50 | 74.03 | - |
13 Feb 2024 | 0.55 Dividend | |||||
12 Feb 2024 | 76.50 | 79.00 | 76.50 | 78.00 | 76.96 | - |
09 Feb 2024 | 75.50 | 76.50 | 75.50 | 76.50 | 75.48 | - |
08 Feb 2024 | 75.00 | 76.00 | 75.00 | 75.50 | 74.50 | - |
07 Feb 2024 | 75.50 | 76.00 | 75.00 | 75.00 | 74.00 | - |
06 Feb 2024 | 76.50 | 77.50 | 75.50 | 75.50 | 74.50 | - |
05 Feb 2024 | 77.50 | 77.50 | 76.00 | 77.00 | 75.98 | - |
02 Feb 2024 | 76.00 | 77.50 | 75.50 | 77.00 | 75.98 | - |
01 Feb 2024 | 77.50 | 77.50 | 73.50 | 76.00 | 74.99 | - |
31 Jan 2024 | 81.50 | 81.50 | 77.50 | 77.50 | 76.47 | - |
30 Jan 2024 | 80.00 | 81.00 | 79.50 | 81.00 | 79.92 | - |
29 Jan 2024 | 78.50 | 80.00 | 78.50 | 80.00 | 78.94 | - |
26 Jan 2024 | 79.00 | 79.50 | 78.50 | 78.50 | 77.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |