Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
01 Jul 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
28 Jun 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
27 Jun 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
26 Jun 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
25 Jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
24 Jun 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - |
21 Jun 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
20 Jun 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | - |
19 Jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
18 Jun 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
17 Jun 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
14 Jun 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
13 Jun 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - |
12 Jun 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
11 Jun 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
10 Jun 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
07 Jun 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
06 Jun 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | - |
05 Jun 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
04 Jun 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
03 Jun 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
31 May 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
30 May 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
29 May 2024 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - |
28 May 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
27 May 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
24 May 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
24 May 2024 | 0.48 Dividend | |||||
23 May 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.42 | 6 |
22 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.32 | - |
21 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.02 | - |
20 May 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.23 | - |
17 May 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.24 | - |
16 May 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.24 | - |
15 May 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.94 | - |
14 May 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.20 | - |
13 May 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.00 | - |
10 May 2024 | 85.80 | 85.80 | 85.80 | 85.50 | 85.05 | 6 |
09 May 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 83.85 | - |
08 May 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.30 | - |
07 May 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.66 | - |
06 May 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.11 | - |
03 May 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.76 | - |
02 May 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.73 | - |
30 Apr 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.66 | - |
29 Apr 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 81.92 | - |
26 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.56 | - |
25 Apr 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.97 | - |
24 Apr 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.46 | - |
23 Apr 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.52 | - |
22 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.88 | - |
19 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.53 | - |
18 Apr 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.27 | - |
17 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.15 | - |
16 Apr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.45 | - |
15 Apr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 85.89 | - |
12 Apr 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.45 | - |
11 Apr 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.09 | - |
10 Apr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.45 | - |
09 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.54 | - |
08 Apr 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.28 | - |
05 Apr 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 88.98 | - |
04 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.03 | - |
03 Apr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.83 | - |
02 Apr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 87.68 | - |
28 Mar 2024 | 90.28 | 90.28 | 90.28 | 91.80 | 91.32 | 6 |
27 Mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 92.65 | - |
26 Mar 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 91.89 | - |
25 Mar 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.92 | - |
22 Mar 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.17 | - |
21 Mar 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 86.68 | - |
20 Mar 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 86.78 | - |
19 Mar 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 85.80 | - |
18 Mar 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.53 | - |
15 Mar 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 82.88 | - |
14 Mar 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.06 | - |
13 Mar 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.62 | - |
12 Mar 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.40 | - |
11 Mar 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 85.90 | - |
08 Mar 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.16 | - |
07 Mar 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.46 | - |
06 Mar 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.18 | - |
05 Mar 2024 | 86.34 | 86.34 | 86.34 | 86.34 | 85.88 | - |
04 Mar 2024 | 88.76 | 88.76 | 88.76 | 88.76 | 88.29 | - |
01 Mar 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.52 | - |
29 Feb 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 87.97 | - |
28 Feb 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.32 | - |
27 Feb 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.10 | - |
26 Feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.42 | - |
23 Feb 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 86.98 | - |
22 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.03 | - |
21 Feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.25 | - |
20 Feb 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.25 | - |
19 Feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 85.71 | - |
16 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.84 | - |
15 Feb 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.49 | - |
14 Feb 2024 | 86.92 | 86.92 | 86.92 | 86.70 | 86.24 | 6 |
13 Feb 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.30 | - |
12 Feb 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |