Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
13 June 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
12 June 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
11 June 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
10 June 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
07 June 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
06 June 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
05 June 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
04 June 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | - |
03 June 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
31 May 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
30 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
29 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
28 May 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
27 May 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
24 May 2024 | 80.16 | 80.36 | 80.16 | 80.36 | 80.36 | 2 |
23 May 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
22 May 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
21 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
21 May 2024 | 0.5 Dividend | |||||
20 May 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.62 | - |
17 May 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.55 | - |
16 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.81 | - |
15 May 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.15 | - |
14 May 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 78.99 | - |
13 May 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.33 | - |
10 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.89 | - |
09 May 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.27 | - |
08 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.23 | - |
07 May 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.18 | - |
06 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.78 | - |
03 May 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.14 | - |
02 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.29 | - |
30 Apr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.33 | - |
29 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.90 | - |
26 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.60 | - |
25 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.90 | - |
24 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.74 | - |
23 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.74 | - |
22 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.60 | - |
19 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.99 | - |
18 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.74 | - |
17 Apr 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.17 | - |
16 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 74.90 | - |
15 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 74.98 | - |
12 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.82 | - |
11 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.53 | - |
10 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.05 | - |
09 Apr 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.54 | - |
08 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.16 | - |
05 Apr 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.38 | - |
04 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.04 | - |
03 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.02 | - |
02 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.71 | - |
28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.51 | - |
27 Mar 2024 | 78.60 | 78.60 | 78.50 | 78.50 | 78.02 | - |
26 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.62 | - |
25 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.22 | - |
22 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.82 | - |
21 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.32 | - |
20 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
19 Mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.22 | - |
18 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.02 | - |
15 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.13 | - |
14 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.03 | - |
13 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.33 | - |
12 Mar 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.43 | - |
11 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.44 | - |
08 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.64 | - |
07 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.64 | - |
06 Mar 2024 | 74.30 | 74.80 | 74.30 | 74.80 | 74.34 | 50 |
05 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.75 | - |
04 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.54 | - |
01 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.24 | - |
29 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.74 | - |
28 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.44 | - |
27 Feb 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.85 | - |
26 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.64 | - |
23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.05 | - |
22 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.75 | - |
21 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.35 | - |
20 Feb 2024 | 74.00 | 74.30 | 74.00 | 74.30 | 73.84 | 60 |
20 Feb 2024 | 0.5 Dividend | |||||
19 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 73.74 | - |
16 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.25 | - |
15 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.76 | - |
14 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.87 | - |
13 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.87 | - |
12 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.47 | - |
09 Feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.37 | - |
08 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.16 | - |
07 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.48 | 50 |
06 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.99 | - |
05 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.29 | - |
02 Feb 2024 | 69.80 | 70.50 | 69.80 | 70.50 | 69.60 | 170 |
01 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.04 | - |
31 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.18 | - |
30 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.00 | - |
29 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.40 | - |
26 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |