Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
27 Jun 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
26 Jun 2024 | 82.13 | 82.58 | 82.13 | 82.53 | 82.53 | - |
25 Jun 2024 | 82.79 | 82.79 | 82.53 | 82.53 | 82.53 | - |
24 Jun 2024 | 83.52 | 83.52 | 82.79 | 82.79 | 82.79 | - |
21 Jun 2024 | 83.52 | 84.00 | 83.36 | 84.00 | 84.00 | - |
20 Jun 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
19 Jun 2024 | 82.56 | 82.56 | 82.39 | 82.39 | 82.39 | - |
18 Jun 2024 | 82.57 | 82.77 | 82.45 | 82.45 | 82.45 | - |
17 Jun 2024 | 82.56 | 82.56 | 82.29 | 82.44 | 82.44 | - |
14 Jun 2024 | 83.72 | 83.72 | 82.31 | 82.31 | 82.31 | - |
13 Jun 2024 | 83.55 | 83.97 | 83.55 | 83.97 | 83.97 | - |
12 Jun 2024 | 85.11 | 85.11 | 84.79 | 84.79 | 84.79 | - |
11 Jun 2024 | 86.12 | 86.12 | 85.25 | 85.25 | 85.25 | - |
10 Jun 2024 | 86.17 | 86.17 | 86.15 | 86.15 | 86.15 | - |
07 Jun 2024 | 84.64 | 85.52 | 84.64 | 85.52 | 85.52 | 52 |
06 Jun 2024 | 85.37 | 85.37 | 85.05 | 85.16 | 85.16 | - |
05 Jun 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
04 Jun 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
03 Jun 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
31 May 2024 | 85.76 | 86.29 | 85.76 | 86.29 | 86.29 | - |
30 May 2024 | 84.32 | 85.47 | 84.32 | 85.47 | 85.47 | - |
29 May 2024 | 85.49 | 85.49 | 84.80 | 84.93 | 84.93 | - |
28 May 2024 | 86.65 | 86.86 | 86.31 | 86.31 | 86.31 | - |
27 May 2024 | 86.80 | 86.88 | 86.78 | 86.88 | 86.88 | - |
24 May 2024 | 86.68 | 87.23 | 86.68 | 86.98 | 86.98 | - |
23 May 2024 | 87.90 | 87.90 | 86.86 | 86.86 | 86.86 | - |
22 May 2024 | 88.72 | 88.72 | 87.72 | 88.15 | 88.15 | - |
21 May 2024 | 89.40 | 89.75 | 89.40 | 89.65 | 89.65 | - |
20 May 2024 | 88.61 | 89.95 | 88.61 | 89.85 | 89.85 | - |
17 May 2024 | 88.81 | 89.20 | 88.81 | 88.87 | 88.87 | - |
17 May 2024 | 0.25 Dividend | |||||
16 May 2024 | 89.31 | 90.06 | 89.31 | 90.06 | 89.81 | - |
15 May 2024 | 90.26 | 90.26 | 89.37 | 89.37 | 89.12 | - |
14 May 2024 | 90.42 | 90.42 | 89.96 | 90.37 | 90.12 | - |
13 May 2024 | 89.13 | 90.69 | 89.13 | 90.69 | 90.44 | - |
10 May 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 89.86 | - |
09 May 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.27 | - |
08 May 2024 | 92.24 | 92.24 | 88.69 | 88.69 | 88.44 | - |
07 May 2024 | 90.85 | 90.85 | 90.77 | 90.77 | 90.52 | - |
06 May 2024 | 88.40 | 91.13 | 88.40 | 91.13 | 90.88 | - |
03 May 2024 | 88.90 | 89.81 | 88.54 | 89.81 | 89.56 | - |
02 May 2024 | 87.18 | 88.77 | 87.18 | 88.41 | 88.16 | 20 |
30 Apr 2024 | 90.15 | 90.15 | 85.72 | 85.72 | 85.48 | - |
29 Apr 2024 | 89.25 | 90.60 | 89.25 | 89.95 | 89.70 | - |
26 Apr 2024 | 89.77 | 89.77 | 89.51 | 89.51 | 89.26 | - |
25 Apr 2024 | 89.98 | 89.98 | 89.67 | 89.67 | 89.42 | - |
24 Apr 2024 | 91.97 | 91.97 | 89.96 | 90.50 | 90.25 | - |
23 Apr 2024 | 91.14 | 92.47 | 91.14 | 92.26 | 92.00 | - |
22 Apr 2024 | 89.23 | 90.74 | 89.23 | 90.74 | 90.49 | - |
19 Apr 2024 | 89.47 | 90.35 | 89.02 | 89.02 | 88.77 | - |
18 Apr 2024 | 90.65 | 90.65 | 90.01 | 90.24 | 89.99 | - |
17 Apr 2024 | 93.20 | 93.20 | 91.32 | 91.75 | 91.50 | - |
16 Apr 2024 | 93.13 | 93.48 | 92.46 | 93.48 | 93.22 | - |
15 Apr 2024 | 94.86 | 95.13 | 93.57 | 93.57 | 93.31 | - |
12 Apr 2024 | 97.08 | 97.08 | 95.12 | 95.12 | 94.86 | 75 |
11 Apr 2024 | 96.56 | 97.86 | 96.47 | 97.86 | 97.59 | - |
10 Apr 2024 | 97.71 | 97.71 | 96.43 | 96.43 | 96.16 | - |
09 Apr 2024 | 97.17 | 98.41 | 97.17 | 98.41 | 98.14 | - |
08 Apr 2024 | 98.65 | 98.65 | 98.15 | 98.33 | 98.06 | - |
05 Apr 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.59 | - |
04 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.55 | - |
03 Apr 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 96.78 | - |
02 Apr 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.54 | - |
28 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 93.40 | - |
27 Mar 2024 | 92.76 | 93.68 | 92.76 | 93.68 | 93.42 | - |
26 Mar 2024 | 91.32 | 92.67 | 91.32 | 92.57 | 92.31 | - |
25 Mar 2024 | 91.76 | 91.76 | 91.71 | 91.72 | 91.47 | - |
22 Mar 2024 | 91.89 | 92.39 | 91.89 | 92.36 | 92.10 | - |
21 Mar 2024 | 91.44 | 91.76 | 91.44 | 91.76 | 91.51 | - |
20 Mar 2024 | 91.48 | 91.48 | 91.36 | 91.36 | 91.11 | - |
19 Mar 2024 | 90.68 | 91.55 | 90.68 | 91.55 | 91.30 | - |
18 Mar 2024 | 90.80 | 91.48 | 90.80 | 91.03 | 90.78 | 20 |
15 Mar 2024 | 92.31 | 92.37 | 92.31 | 92.37 | 92.11 | - |
14 Mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.05 | - |
13 Mar 2024 | 93.96 | 94.29 | 93.96 | 94.29 | 94.03 | - |
12 Mar 2024 | 94.15 | 94.57 | 94.15 | 94.42 | 94.16 | - |
11 Mar 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.04 | - |
08 Mar 2024 | 91.93 | 91.93 | 91.53 | 91.53 | 91.28 | - |
07 Mar 2024 | 90.39 | 92.62 | 90.39 | 92.45 | 92.19 | 8 |
06 Mar 2024 | 91.47 | 91.92 | 91.23 | 91.23 | 90.98 | - |
05 Mar 2024 | 91.28 | 92.31 | 91.28 | 91.78 | 91.53 | 1 |
04 Mar 2024 | 92.56 | 92.79 | 92.04 | 92.04 | 91.78 | - |
01 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.75 | - |
29 Feb 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.20 | - |
28 Feb 2024 | 94.37 | 94.37 | 93.48 | 93.48 | 93.22 | - |
27 Feb 2024 | 94.58 | 94.75 | 94.58 | 94.75 | 94.49 | - |
26 Feb 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.45 | - |
23 Feb 2024 | 94.25 | 96.00 | 94.25 | 96.00 | 95.73 | 20 |
22 Feb 2024 | 94.66 | 94.66 | 94.44 | 94.44 | 94.18 | 44 |
21 Feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.54 | - |
20 Feb 2024 | 96.91 | 96.91 | 96.91 | 96.91 | 96.64 | - |
19 Feb 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 96.85 | - |
16 Feb 2024 | 97.50 | 98.31 | 97.34 | 97.34 | 97.07 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 97.78 | 97.78 | 97.54 | 97.54 | 97.02 | - |
14 Feb 2024 | 96.78 | 98.39 | 96.78 | 98.39 | 97.87 | - |
13 Feb 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.07 | - |
12 Feb 2024 | 97.86 | 97.88 | 97.38 | 97.88 | 97.36 | - |
09 Feb 2024 | 98.16 | 98.16 | 97.14 | 97.14 | 96.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |