Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | - |
04 Jul 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
03 Jul 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | - |
02 Jul 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
01 Jul 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
28 Jun 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
27 Jun 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
26 Jun 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
25 Jun 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
24 Jun 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
21 Jun 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
20 Jun 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
19 Jun 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
18 Jun 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
17 Jun 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
14 Jun 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
13 Jun 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
12 Jun 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
11 Jun 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
10 Jun 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
07 Jun 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
06 Jun 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
05 Jun 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
04 Jun 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
03 Jun 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
31 May 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
30 May 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
29 May 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
28 May 2024 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | - |
27 May 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
24 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
23 May 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
22 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
21 May 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
20 May 2024 | 95.80 | 96.70 | 95.80 | 96.70 | 96.70 | - |
17 May 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
17 May 2024 | 3.5 Dividend | |||||
16 May 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 94.85 | - |
15 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 95.19 | - |
14 May 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.67 | - |
13 May 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 94.22 | - |
10 May 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 95.53 | - |
09 May 2024 | 98.05 | 98.65 | 98.05 | 98.65 | 95.14 | - |
08 May 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 97.70 | - |
07 May 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 94.32 | - |
06 May 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 94.08 | - |
03 May 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 94.75 | - |
02 May 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.78 | - |
30 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.55 | - |
29 Apr 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 92.87 | - |
26 Apr 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 92.05 | - |
25 Apr 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 91.33 | - |
24 Apr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.78 | - |
23 Apr 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 94.42 | - |
22 Apr 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 92.39 | - |
19 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 92.29 | - |
18 Apr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 93.40 | - |
17 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 91.67 | - |
16 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.58 | - |
15 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.93 | - |
12 Apr 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 93.60 | - |
11 Apr 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.93 | - |
10 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 93.16 | - |
09 Apr 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 94.66 | - |
08 Apr 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 95.24 | - |
05 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 97.12 | - |
04 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.41 | - |
03 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.51 | - |
02 Apr 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 93.69 | - |
28 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 93.95 | - |
27 Mar 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 91.89 | - |
26 Mar 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 90.89 | - |
25 Mar 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 91.12 | - |
22 Mar 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 90.73 | - |
21 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 90.46 | - |
20 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 88.53 | - |
19 Mar 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 88.03 | - |
18 Mar 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 88.44 | - |
15 Mar 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 87.28 | - |
14 Mar 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 89.61 | - |
13 Mar 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 89.36 | - |
12 Mar 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 87.63 | - |
11 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 88.53 | - |
08 Mar 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 88.63 | - |
07 Mar 2024 | 89.62 | 89.62 | 89.62 | 89.62 | 86.43 | - |
06 Mar 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 86.22 | - |
05 Mar 2024 | 90.06 | 90.06 | 90.06 | 90.06 | 86.86 | - |
04 Mar 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 90.64 | - |
01 Mar 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 92.49 | - |
29 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 94.69 | - |
28 Feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 95.44 | - |
27 Feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.67 | - |
26 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 96.59 | - |
23 Feb 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 94.30 | - |
22 Feb 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 93.59 | - |
21 Feb 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 92.74 | - |
20 Feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 93.09 | - |
19 Feb 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 94.18 | - |
16 Feb 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 94.49 | - |
15 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 93.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |