Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
31 May 2024 | 82.00 | 83.50 | 82.00 | 83.30 | 83.30 | - |
30 May 2024 | 80.10 | 82.80 | 80.10 | 82.50 | 82.50 | - |
29 May 2024 | 81.10 | 81.30 | 81.10 | 81.30 | 81.30 | - |
28 May 2024 | 81.20 | 81.70 | 81.10 | 81.70 | 81.70 | - |
27 May 2024 | 80.50 | 81.20 | 80.50 | 81.10 | 81.10 | - |
24 May 2024 | 80.10 | 80.40 | 80.00 | 80.40 | 80.40 | - |
24 May 2024 | 3.74 Dividend | |||||
23 May 2024 | 84.50 | 84.60 | 84.20 | 84.20 | 80.46 | - |
22 May 2024 | 84.40 | 85.50 | 84.10 | 85.50 | 81.70 | - |
21 May 2024 | 84.20 | 84.40 | 83.80 | 84.10 | 80.36 | - |
20 May 2024 | 84.50 | 85.10 | 84.50 | 84.80 | 81.03 | - |
17 May 2024 | 85.90 | 86.00 | 85.10 | 85.20 | 81.42 | - |
16 May 2024 | 85.80 | 85.90 | 85.80 | 85.90 | 82.08 | - |
15 May 2024 | 83.30 | 86.10 | 83.30 | 86.10 | 82.28 | - |
14 May 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 80.17 | - |
13 May 2024 | 83.60 | 84.00 | 83.60 | 84.00 | 80.27 | - |
10 May 2024 | 83.90 | 85.10 | 83.90 | 85.10 | 81.32 | - |
09 May 2024 | 84.80 | 85.80 | 84.80 | 85.50 | 81.70 | - |
08 May 2024 | 84.00 | 84.00 | 83.60 | 83.60 | 79.89 | - |
07 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 78.93 | - |
06 May 2024 | 82.40 | 82.80 | 82.40 | 82.80 | 79.12 | - |
03 May 2024 | 81.00 | 81.30 | 81.00 | 81.30 | 77.69 | - |
02 May 2024 | 79.70 | 81.60 | 79.70 | 81.60 | 77.98 | - |
30 Apr 2024 | 80.10 | 80.70 | 80.00 | 80.60 | 77.02 | - |
29 Apr 2024 | 79.00 | 80.20 | 79.00 | 80.00 | 76.45 | - |
26 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 73.77 | - |
25 Apr 2024 | 78.60 | 78.60 | 78.30 | 78.30 | 74.82 | - |
24 Apr 2024 | 80.20 | 80.50 | 79.40 | 79.40 | 75.87 | - |
23 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 76.35 | - |
22 Apr 2024 | 78.50 | 79.80 | 78.50 | 79.80 | 76.26 | - |
19 Apr 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 74.73 | - |
18 Apr 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 74.15 | - |
17 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 76.64 | - |
16 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 75.97 | - |
15 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 75.68 | - |
12 Apr 2024 | 78.90 | 81.00 | 78.90 | 80.70 | 77.12 | - |
11 Apr 2024 | 77.60 | 79.50 | 77.60 | 79.50 | 75.97 | - |
10 Apr 2024 | 79.10 | 81.40 | 79.10 | 81.00 | 77.40 | - |
09 Apr 2024 | 80.40 | 81.30 | 80.20 | 81.30 | 77.69 | - |
08 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 75.97 | - |
05 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 77.59 | - |
04 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 76.64 | - |
03 Apr 2024 | 80.30 | 80.40 | 80.30 | 80.40 | 76.83 | - |
02 Apr 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 78.93 | - |
28 Mar 2024 | 82.00 | 82.80 | 81.80 | 82.70 | 79.03 | - |
27 Mar 2024 | 81.00 | 82.80 | 81.00 | 82.80 | 79.12 | - |
26 Mar 2024 | 80.70 | 82.00 | 80.70 | 81.80 | 78.17 | - |
25 Mar 2024 | 79.70 | 81.40 | 79.70 | 81.40 | 77.78 | - |
22 Mar 2024 | 79.00 | 80.90 | 79.00 | 80.90 | 77.31 | - |
21 Mar 2024 | 77.20 | 78.90 | 77.20 | 78.90 | 75.40 | - |
20 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 73.20 | - |
19 Mar 2024 | 76.40 | 77.00 | 76.40 | 76.70 | 73.29 | - |
18 Mar 2024 | 76.70 | 77.80 | 76.70 | 77.80 | 74.34 | - |
15 Mar 2024 | 75.60 | 77.40 | 75.60 | 77.40 | 73.96 | - |
14 Mar 2024 | 76.00 | 77.60 | 76.00 | 77.30 | 73.87 | - |
13 Mar 2024 | 76.20 | 76.90 | 76.20 | 76.90 | 73.48 | - |
12 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 73.68 | - |
11 Mar 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 72.91 | - |
08 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.34 | - |
07 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 72.34 | - |
06 Mar 2024 | 74.30 | 76.50 | 74.30 | 76.50 | 73.10 | - |
05 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 71.10 | - |
04 Mar 2024 | 74.40 | 74.40 | 74.20 | 74.20 | 70.90 | - |
01 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 69.85 | - |
29 Feb 2024 | 74.20 | 74.50 | 74.20 | 74.50 | 71.19 | - |
28 Feb 2024 | 75.30 | 75.30 | 74.50 | 74.50 | 71.19 | - |
27 Feb 2024 | 75.80 | 77.40 | 75.80 | 76.30 | 72.91 | - |
26 Feb 2024 | 76.70 | 77.30 | 76.30 | 76.40 | 73.01 | - |
23 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.58 | - |
22 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 73.10 | - |
21 Feb 2024 | 76.20 | 78.10 | 76.20 | 78.10 | 74.63 | - |
20 Feb 2024 | 76.70 | 77.70 | 76.70 | 77.70 | 74.25 | - |
19 Feb 2024 | 75.40 | 76.80 | 75.40 | 76.80 | 73.39 | - |
16 Feb 2024 | 76.00 | 77.40 | 76.00 | 77.00 | 73.58 | - |
15 Feb 2024 | 74.20 | 76.20 | 74.20 | 76.20 | 72.82 | - |
14 Feb 2024 | 73.70 | 75.10 | 73.70 | 75.10 | 71.76 | - |
13 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 71.19 | - |
12 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 71.19 | - |
09 Feb 2024 | 76.60 | 76.60 | 76.40 | 76.40 | 73.01 | - |
08 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 71.48 | - |
07 Feb 2024 | 75.80 | 76.80 | 75.80 | 76.80 | 73.39 | - |
06 Feb 2024 | 76.80 | 76.80 | 76.50 | 76.50 | 73.10 | - |
05 Feb 2024 | 77.10 | 78.30 | 77.10 | 77.90 | 74.44 | - |
02 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 74.06 | - |
01 Feb 2024 | 78.90 | 78.90 | 77.90 | 78.20 | 74.73 | - |
31 Jan 2024 | 78.60 | 79.90 | 78.60 | 78.70 | 75.20 | - |
30 Jan 2024 | 79.10 | 79.90 | 79.10 | 79.90 | 76.35 | - |
29 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 75.49 | - |
26 Jan 2024 | 79.70 | 79.70 | 79.60 | 79.70 | 76.16 | - |
25 Jan 2024 | 79.60 | 79.80 | 79.60 | 79.80 | 76.26 | - |
24 Jan 2024 | 78.80 | 81.00 | 78.80 | 81.00 | 77.40 | - |
23 Jan 2024 | 80.60 | 80.90 | 80.60 | 80.90 | 77.31 | - |
22 Jan 2024 | 80.20 | 81.40 | 80.20 | 81.40 | 77.78 | - |
19 Jan 2024 | 80.70 | 81.20 | 80.70 | 81.20 | 77.59 | - |
18 Jan 2024 | 81.40 | 81.40 | 80.90 | 81.10 | 77.50 | - |
17 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 79.31 | - |
16 Jan 2024 | 83.60 | 84.30 | 83.60 | 83.70 | 79.98 | - |
15 Jan 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 80.84 | - |
12 Jan 2024 | 83.90 | 86.20 | 83.90 | 86.20 | 82.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |