Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
30 May 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
29 May 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
28 May 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
24 May 2024 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | - |
23 May 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
22 May 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
21 May 2024 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | - |
20 May 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | - |
17 May 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
16 May 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
15 May 2024 | 95.63 | 95.63 | 95.63 | 95.63 | 95.63 | - |
14 May 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
13 May 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
10 May 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
09 May 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
08 May 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
07 May 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
06 May 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
03 May 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
02 May 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
01 May 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
30 Apr 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
29 Apr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
26 Apr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
25 Apr 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
24 Apr 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
23 Apr 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
22 Apr 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
19 Apr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
18 Apr 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
17 Apr 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
16 Apr 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
15 Apr 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
12 Apr 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
11 Apr 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
10 Apr 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
09 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
08 Apr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
05 Apr 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
04 Apr 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
04 Apr 2024 | 0.202 Dividend | |||||
03 Apr 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.82 | - |
02 Apr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.71 | - |
01 Apr 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.39 | - |
28 Mar 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.59 | - |
27 Mar 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.49 | - |
26 Mar 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.67 | - |
25 Mar 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 93.93 | - |
22 Mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.23 | - |
21 Mar 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.36 | - |
20 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.05 | - |
19 Mar 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.21 | - |
18 Mar 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.68 | - |
15 Mar 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.10 | - |
14 Mar 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.71 | - |
13 Mar 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.95 | - |
12 Mar 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.13 | - |
11 Mar 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.09 | - |
08 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.20 | - |
07 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.80 | - |
06 Mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 91.85 | - |
05 Mar 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.37 | - |
04 Mar 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.31 | - |
01 Mar 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.42 | - |
29 Feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.68 | - |
28 Feb 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.19 | - |
27 Feb 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.33 | - |
26 Feb 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.18 | - |
23 Feb 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.53 | - |
22 Feb 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.49 | - |
21 Feb 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.60 | - |
20 Feb 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.49 | - |
16 Feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.04 | - |
15 Feb 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.46 | - |
14 Feb 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 89.92 | - |
13 Feb 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.05 | - |
12 Feb 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.27 | - |
09 Feb 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.36 | - |
08 Feb 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 89.84 | - |
07 Feb 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.78 | - |
06 Feb 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.04 | - |
05 Feb 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.84 | - |
02 Feb 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.13 | - |
01 Feb 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.18 | - |
31 Jan 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.09 | - |
30 Jan 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.51 | - |
29 Jan 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.56 | - |
26 Jan 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 87.90 | - |
25 Jan 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 87.96 | - |
24 Jan 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.49 | - |
23 Jan 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.42 | - |
22 Jan 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.17 | - |
19 Jan 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 86.98 | - |
18 Jan 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 85.92 | - |
17 Jan 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.17 | - |
16 Jan 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.65 | - |
12 Jan 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 85.97 | - |
11 Jan 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |