Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.00 | 0.00 | 0.00 | 92.89 | 92.89 | - |
31 May 2024 | 92.36 | 92.61 | 92.29 | 92.54 | 92.54 | 19,007 |
30 May 2024 | 92.73 | 92.73 | 92.28 | 92.33 | 92.33 | 8,025 |
29 May 2024 | 92.50 | 92.50 | 92.18 | 92.18 | 92.18 | 5,638 |
28 May 2024 | 93.44 | 93.44 | 92.62 | 92.62 | 92.62 | 1,300 |
24 May 2024 | 92.51 | 92.72 | 92.51 | 92.69 | 92.69 | 33 |
23 May 2024 | 92.65 | 92.89 | 92.52 | 92.52 | 92.52 | 1,043 |
22 May 2024 | 93.19 | 93.19 | 92.78 | 92.78 | 92.78 | 198 |
21 May 2024 | 93.32 | 93.32 | 92.80 | 92.97 | 92.97 | 936 |
20 May 2024 | 92.82 | 92.88 | 92.70 | 92.82 | 92.82 | 15,526 |
17 May 2024 | 92.85 | 92.86 | 92.68 | 92.83 | 92.83 | 1,213 |
16 May 2024 | 93.10 | 93.42 | 92.79 | 92.97 | 92.97 | 23,382 |
16 May 2024 | 0.555021 Dividend | |||||
15 May 2024 | 93.85 | 93.85 | 93.13 | 93.61 | 93.05 | 1,937 |
14 May 2024 | 93.19 | 93.19 | 93.00 | 93.11 | 92.56 | 721 |
13 May 2024 | 93.13 | 93.25 | 92.94 | 93.13 | 92.57 | 2,787 |
10 May 2024 | 93.93 | 93.93 | 93.19 | 93.11 | 92.55 | 98 |
09 May 2024 | 93.12 | 93.33 | 93.11 | 93.26 | 92.71 | 473 |
08 May 2024 | 93.54 | 93.54 | 93.23 | 93.23 | 92.68 | 373 |
07 May 2024 | 93.15 | 93.47 | 93.12 | 93.24 | 92.69 | 5,458 |
03 May 2024 | 93.00 | 93.24 | 92.81 | 93.15 | 92.60 | 6,276 |
02 May 2024 | 92.06 | 92.97 | 92.06 | 92.70 | 92.15 | 2,239 |
01 May 2024 | 92.47 | 92.48 | 92.43 | 92.39 | 91.84 | 61 |
30 Apr 2024 | 92.64 | 92.64 | 92.25 | 92.25 | 91.71 | 1,212 |
29 Apr 2024 | 92.32 | 92.56 | 92.32 | 92.47 | 91.92 | 1,406 |
26 Apr 2024 | 92.33 | 92.35 | 92.17 | 92.27 | 91.72 | 297 |
25 Apr 2024 | 92.29 | 92.56 | 91.72 | 91.82 | 91.28 | 3,745 |
24 Apr 2024 | 92.50 | 92.50 | 92.30 | 92.14 | 91.59 | 2,154 |
23 Apr 2024 | 91.92 | 92.35 | 91.92 | 92.29 | 91.75 | 1,365 |
22 Apr 2024 | 92.04 | 92.04 | 91.76 | 91.94 | 91.39 | 2,533 |
19 Apr 2024 | 91.60 | 91.78 | 91.49 | 91.68 | 91.14 | 1,111 |
18 Apr 2024 | 91.65 | 91.66 | 91.48 | 91.48 | 90.94 | 9,566 |
18 Apr 2024 | 0.553174 Dividend | |||||
17 Apr 2024 | 92.37 | 92.37 | 92.01 | 92.11 | 91.02 | 1,512 |
16 Apr 2024 | 92.38 | 92.38 | 91.83 | 91.90 | 90.81 | 1,881 |
15 Apr 2024 | 92.74 | 92.86 | 92.20 | 92.33 | 91.24 | 1,947 |
12 Apr 2024 | 93.28 | 93.28 | 92.50 | 92.59 | 91.49 | 531 |
11 Apr 2024 | 92.75 | 92.84 | 92.50 | 92.60 | 91.50 | 104 |
10 Apr 2024 | 93.44 | 93.44 | 92.70 | 92.83 | 91.73 | 1,510 |
09 Apr 2024 | 93.19 | 93.28 | 93.17 | 93.21 | 92.11 | 960 |
08 Apr 2024 | 93.07 | 93.10 | 92.91 | 93.11 | 92.00 | 2,807 |
05 Apr 2024 | 93.21 | 93.21 | 92.91 | 92.98 | 91.87 | 4,940 |
04 Apr 2024 | 93.30 | 93.37 | 93.21 | 93.32 | 92.21 | 611 |
03 Apr 2024 | 93.02 | 93.14 | 92.77 | 93.00 | 91.89 | 703 |
02 Apr 2024 | 93.82 | 93.82 | 92.88 | 92.88 | 91.77 | 3,763 |
28 Mar 2024 | 93.44 | 93.47 | 93.29 | 93.46 | 92.35 | 797 |
27 Mar 2024 | 93.25 | 93.33 | 93.12 | 93.29 | 92.18 | 361 |
26 Mar 2024 | 93.26 | 93.63 | 93.07 | 93.11 | 92.00 | 841 |
25 Mar 2024 | 93.62 | 93.63 | 93.10 | 93.19 | 92.09 | 716 |
22 Mar 2024 | 93.63 | 93.64 | 93.33 | 93.43 | 92.31 | 2,744 |
21 Mar 2024 | 94.03 | 94.03 | 93.41 | 93.53 | 92.41 | 3,562 |
21 Mar 2024 | 0.693105 Dividend | |||||
20 Mar 2024 | 94.50 | 94.50 | 93.84 | 93.93 | 92.13 | 1,423 |
19 Mar 2024 | 93.51 | 93.93 | 93.42 | 93.88 | 92.07 | 4,631 |
18 Mar 2024 | 93.93 | 93.93 | 93.66 | 93.77 | 91.97 | 4,064 |
15 Mar 2024 | 93.87 | 93.90 | 93.71 | 93.67 | 91.87 | 1,463 |
14 Mar 2024 | 94.13 | 94.33 | 93.63 | 93.74 | 91.94 | 3,351 |
13 Mar 2024 | 93.43 | 94.07 | 93.43 | 94.07 | 92.26 | 3,451 |
12 Mar 2024 | 93.84 | 93.93 | 93.66 | 93.71 | 91.91 | 2,204 |
11 Mar 2024 | 93.90 | 93.90 | 93.75 | 93.76 | 91.97 | 578 |
08 Mar 2024 | 93.93 | 94.06 | 93.74 | 93.93 | 92.13 | 3,782 |
07 Mar 2024 | 93.78 | 93.87 | 93.65 | 93.87 | 92.07 | 388 |
06 Mar 2024 | 93.72 | 93.78 | 93.43 | 93.67 | 91.87 | 2,146 |
05 Mar 2024 | 93.20 | 94.08 | 93.20 | 93.56 | 91.76 | 3,814 |
04 Mar 2024 | 93.69 | 93.73 | 93.65 | 93.47 | 91.68 | 714 |
01 Mar 2024 | 93.46 | 93.66 | 93.31 | 93.45 | 91.66 | 327 |
29 Feb 2024 | 93.40 | 93.48 | 93.21 | 93.31 | 91.51 | 841 |
28 Feb 2024 | 92.70 | 93.32 | 92.70 | 93.30 | 91.51 | 348 |
27 Feb 2024 | 93.00 | 93.31 | 92.98 | 93.18 | 91.39 | 1,978 |
26 Feb 2024 | 93.38 | 93.52 | 93.19 | 93.11 | 91.33 | 97 |
23 Feb 2024 | 93.54 | 93.54 | 93.09 | 93.10 | 91.31 | 2,197 |
22 Feb 2024 | 93.10 | 93.30 | 92.96 | 93.10 | 91.31 | 3,847 |
21 Feb 2024 | 93.30 | 93.30 | 92.77 | 92.93 | 91.15 | 3,204 |
20 Feb 2024 | 92.98 | 93.04 | 92.74 | 92.94 | 91.16 | 3,381 |
19 Feb 2024 | 92.54 | 93.22 | 92.54 | 92.97 | 91.19 | 769 |
16 Feb 2024 | 93.13 | 93.18 | 92.95 | 92.93 | 91.15 | 225 |
15 Feb 2024 | 93.25 | 93.25 | 92.99 | 93.07 | 91.28 | 1,364 |
15 Feb 2024 | 0.547414 Dividend | |||||
14 Feb 2024 | 93.32 | 93.44 | 93.19 | 93.25 | 90.92 | 101,079 |
13 Feb 2024 | 93.50 | 93.72 | 93.26 | 93.22 | 90.90 | 3,642 |
12 Feb 2024 | 93.89 | 93.96 | 93.70 | 93.79 | 91.45 | 2,051 |
09 Feb 2024 | 93.98 | 93.98 | 93.61 | 93.65 | 91.31 | 1,763 |
08 Feb 2024 | 93.49 | 93.74 | 93.49 | 93.69 | 91.35 | 2,622 |
07 Feb 2024 | 93.77 | 93.77 | 93.28 | 93.40 | 91.07 | 257 |
06 Feb 2024 | 93.24 | 93.37 | 93.16 | 93.25 | 90.92 | 2,357 |
05 Feb 2024 | 93.37 | 93.71 | 93.01 | 93.01 | 90.69 | 5,853 |
02 Feb 2024 | 93.69 | 94.08 | 93.54 | 93.46 | 91.13 | 906 |
01 Feb 2024 | 93.40 | 93.73 | 93.33 | 93.60 | 91.26 | 10,986 |
31 Jan 2024 | 93.85 | 93.86 | 93.43 | 93.53 | 91.19 | 916 |
30 Jan 2024 | 93.61 | 93.80 | 93.59 | 93.46 | 91.12 | 54,713 |
29 Jan 2024 | 93.92 | 93.92 | 93.36 | 93.47 | 91.14 | 316 |
26 Jan 2024 | 93.75 | 93.75 | 93.58 | 93.60 | 91.26 | 1,076 |
25 Jan 2024 | 93.01 | 93.34 | 93.01 | 93.31 | 90.98 | 1,928 |
24 Jan 2024 | 93.59 | 93.59 | 93.15 | 93.15 | 90.83 | 8,306 |
23 Jan 2024 | 93.15 | 93.21 | 92.98 | 93.12 | 90.80 | 369 |
22 Jan 2024 | 93.41 | 93.41 | 93.07 | 93.10 | 90.78 | 1,334 |
19 Jan 2024 | 93.45 | 93.45 | 92.65 | 92.96 | 90.64 | 3,337 |
18 Jan 2024 | 93.14 | 93.14 | 92.62 | 92.82 | 90.50 | 17,975 |
18 Jan 2024 | 0.519643 Dividend | |||||
17 Jan 2024 | 93.53 | 93.53 | 93.12 | 93.22 | 90.39 | 2,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |