Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 18 |
17 June 2024 | 85.02 | 85.02 | 84.27 | 84.27 | 84.27 | 18 |
14 June 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
13 June 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
12 June 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
11 June 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
10 June 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
07 June 2024 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
06 June 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
05 June 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
04 June 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | - |
03 June 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
31 May 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
30 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
29 May 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
28 May 2024 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | - |
27 May 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
24 May 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
23 May 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
22 May 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
21 May 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
21 May 2024 | 0.452 Dividend | |||||
20 May 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.22 | - |
17 May 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.03 | - |
16 May 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 86.92 | - |
15 May 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 85.96 | - |
14 May 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 84.97 | - |
13 May 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.30 | - |
10 May 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.24 | - |
09 May 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.66 | - |
08 May 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.96 | - |
07 May 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.07 | - |
06 May 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.57 | - |
03 May 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.16 | - |
02 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | - |
30 Apr 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.36 | - |
29 Apr 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 86.83 | - |
26 Apr 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.35 | - |
25 Apr 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 82.60 | - |
24 Apr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.50 | - |
23 Apr 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 77.73 | - |
22 Apr 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.41 | - |
19 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.60 | - |
18 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.53 | - |
17 Apr 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
16 Apr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.09 | - |
15 Apr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 79.97 | - |
12 Apr 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 82.63 | - |
11 Apr 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.38 | - |
10 Apr 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 83.77 | - |
09 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.45 | - |
08 Apr 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.17 | - |
05 Apr 2024 | 79.58 | 80.94 | 79.58 | 80.94 | 80.52 | 50 |
04 Apr 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 80.83 | - |
03 Apr 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 80.64 | - |
02 Apr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.85 | - |
28 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.77 | - |
27 Mar 2024 | 79.58 | 79.58 | 79.48 | 79.48 | 79.07 | - |
26 Mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.22 | - |
25 Mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
22 Mar 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.11 | - |
21 Mar 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 80.90 | - |
20 Mar 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.44 | - |
19 Mar 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.66 | - |
18 Mar 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.62 | - |
15 Mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 80.76 | - |
14 Mar 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.11 | - |
13 Mar 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.46 | - |
12 Mar 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.33 | - |
11 Mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 80.80 | - |
08 Mar 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.40 | - |
07 Mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.64 | - |
06 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.39 | - |
05 Mar 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.05 | - |
04 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.15 | - |
01 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.37 | - |
29 Feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.09 | - |
28 Feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 75.84 | - |
27 Feb 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.58 | - |
26 Feb 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.64 | - |
23 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.78 | - |
22 Feb 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.78 | - |
22 Feb 2024 | 0.45 Dividend | |||||
21 Feb 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.90 | - |
20 Feb 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 74.34 | - |
19 Feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 74.74 | - |
16 Feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 75.77 | - |
15 Feb 2024 | 75.00 | 75.08 | 75.00 | 75.08 | 74.24 | 500 |
14 Feb 2024 | 75.16 | 75.28 | 75.16 | 75.28 | 74.44 | 65 |
13 Feb 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.26 | - |
12 Feb 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 77.77 | - |
09 Feb 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.15 | - |
08 Feb 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.38 | - |
07 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.34 | - |
06 Feb 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.50 | - |
05 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.78 | - |
02 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.75 | - |
01 Feb 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 77.90 | - |
31 Jan 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 77.67 | - |
30 Jan 2024 | 79.98 | 80.22 | 79.98 | 80.22 | 79.33 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |