Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 89.56 | 89.56 | 89.14 | 89.14 | 89.14 | 1,461 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 89.29 | 89.61 | 89.28 | 89.61 | 89.61 | 861,435 |
17 Jun 2024 | 89.21 | 89.21 | 88.76 | 88.81 | 88.81 | 1,545 |
14 Jun 2024 | 89.29 | 89.37 | 89.20 | 89.24 | 89.24 | 2,164 |
13 Jun 2024 | 89.51 | 89.51 | 89.29 | 89.32 | 89.32 | 70 |
12 Jun 2024 | 89.38 | 89.52 | 89.26 | 89.49 | 89.49 | 158 |
11 Jun 2024 | 88.69 | 88.72 | 88.44 | 88.70 | 88.70 | 2,691 |
10 Jun 2024 | 88.42 | 88.49 | 88.23 | 88.40 | 88.40 | 299 |
07 Jun 2024 | 88.51 | 88.90 | 88.46 | 88.56 | 88.56 | 613 |
06 Jun 2024 | 89.13 | 89.13 | 89.02 | 89.11 | 89.11 | 1,131 |
05 Jun 2024 | 88.94 | 89.31 | 88.91 | 89.26 | 89.26 | 611 |
04 Jun 2024 | 89.06 | 89.15 | 88.92 | 89.13 | 89.13 | 5,406 |
03 Jun 2024 | 88.85 | 88.98 | 88.75 | 88.94 | 88.94 | 2,606 |
03 Jun 2024 | 0.362743 Dividend | |||||
31 May 2024 | 89.01 | 89.08 | 88.75 | 88.75 | 88.39 | 4,395 |
30 May 2024 | 88.50 | 88.68 | 88.42 | 88.68 | 88.32 | 20,427 |
29 May 2024 | 88.24 | 88.24 | 87.98 | 88.01 | 87.65 | 123 |
28 May 2024 | 88.87 | 88.91 | 88.46 | 88.46 | 88.10 | 1,674 |
24 May 2024 | 88.75 | 88.91 | 88.69 | 88.91 | 88.55 | 1,684 |
23 May 2024 | 89.16 | 89.16 | 88.64 | 88.64 | 88.28 | 219 |
22 May 2024 | 89.16 | 89.28 | 89.15 | 89.22 | 88.86 | 2,839 |
21 May 2024 | 89.55 | 89.56 | 89.45 | 89.45 | 89.09 | 1,576 |
20 May 2024 | 89.39 | 89.39 | 89.38 | 89.39 | 89.02 | 401 |
17 May 2024 | 89.35 | 89.43 | 89.29 | 89.32 | 88.96 | 712 |
16 May 2024 | 89.95 | 89.95 | 89.68 | 89.68 | 89.31 | 167 |
15 May 2024 | 89.41 | 89.84 | 89.40 | 89.83 | 89.46 | 793 |
14 May 2024 | 88.74 | 88.90 | 88.74 | 88.86 | 88.50 | 334 |
13 May 2024 | 88.74 | 88.83 | 88.74 | 88.80 | 88.44 | 781 |
10 May 2024 | 88.67 | 88.68 | 88.55 | 88.61 | 88.25 | 1,660 |
09 May 2024 | 88.59 | 88.74 | 88.58 | 88.73 | 88.37 | 377 |
08 May 2024 | 88.52 | 88.65 | 88.52 | 88.62 | 88.26 | 514 |
07 May 2024 | 89.18 | 89.19 | 88.98 | 88.98 | 88.61 | 10,660 |
03 May 2024 | 88.54 | 88.67 | 88.31 | 88.52 | 88.16 | 15,511 |
02 May 2024 | 87.45 | 87.52 | 87.33 | 87.52 | 87.16 | 258 |
01 May 2024 | 86.88 | 87.04 | 86.85 | 86.92 | 86.56 | 340 |
01 May 2024 | 0.360577 Dividend | |||||
30 Apr 2024 | 88.04 | 88.04 | 87.56 | 87.58 | 86.86 | 5,533 |
29 Apr 2024 | 87.76 | 88.06 | 87.76 | 88.06 | 87.34 | 140 |
26 Apr 2024 | 87.44 | 87.62 | 87.40 | 87.57 | 86.85 | 739 |
25 Apr 2024 | 86.94 | 87.21 | 86.83 | 87.02 | 86.31 | 5,791 |
24 Apr 2024 | 87.65 | 87.65 | 87.30 | 87.38 | 86.66 | 6,301 |
23 Apr 2024 | 87.71 | 88.19 | 87.70 | 88.08 | 87.36 | 826 |
22 Apr 2024 | 87.62 | 87.94 | 87.56 | 87.94 | 87.22 | 666 |
19 Apr 2024 | 87.58 | 87.58 | 87.48 | 87.48 | 86.76 | 127 |
18 Apr 2024 | 87.65 | 87.65 | 87.23 | 87.23 | 86.52 | 365 |
17 Apr 2024 | 87.43 | 87.44 | 87.22 | 87.22 | 86.51 | 229 |
16 Apr 2024 | 86.64 | 86.71 | 86.43 | 86.66 | 85.95 | 1,216 |
15 Apr 2024 | 87.61 | 87.63 | 86.88 | 86.88 | 86.17 | 872 |
12 Apr 2024 | 88.27 | 88.27 | 88.01 | 88.01 | 87.29 | 264 |
11 Apr 2024 | 88.25 | 88.61 | 88.09 | 88.17 | 87.45 | 43 |
10 Apr 2024 | 89.33 | 89.33 | 89.00 | 89.00 | 88.27 | 156 |
09 Apr 2024 | 89.68 | 89.85 | 89.68 | 89.80 | 89.06 | 70 |
08 Apr 2024 | 88.33 | 89.28 | 88.33 | 89.24 | 88.51 | 325 |
05 Apr 2024 | 88.79 | 89.27 | 88.79 | 89.24 | 88.51 | 104 |
04 Apr 2024 | 89.49 | 89.49 | 89.35 | 89.35 | 88.62 | 797 |
03 Apr 2024 | 89.05 | 89.05 | 88.54 | 88.85 | 88.12 | 65,272 |
02 Apr 2024 | 88.39 | 88.90 | 88.39 | 88.85 | 88.12 | 1,345 |
01 Apr 2024 | 0.365554 Dividend | |||||
28 Mar 2024 | 90.07 | 90.07 | 89.88 | 89.89 | 88.79 | 107 |
27 Mar 2024 | 89.99 | 89.99 | 89.68 | 89.92 | 88.82 | 130 |
26 Mar 2024 | 89.79 | 89.79 | 89.68 | 89.68 | 88.58 | 134 |
25 Mar 2024 | 89.62 | 89.72 | 89.62 | 89.68 | 88.58 | 2,274 |
22 Mar 2024 | 89.61 | 89.97 | 89.60 | 89.90 | 88.80 | 170 |
21 Mar 2024 | 89.78 | 89.79 | 89.51 | 89.51 | 88.42 | 116 |
20 Mar 2024 | 88.13 | 89.10 | 88.13 | 88.74 | 87.66 | 1,966 |
19 Mar 2024 | 88.51 | 88.79 | 88.51 | 88.79 | 87.70 | 140 |
18 Mar 2024 | 88.38 | 88.44 | 88.35 | 88.35 | 87.27 | 1,558 |
15 Mar 2024 | 88.51 | 88.51 | 88.30 | 88.30 | 87.22 | 149 |
14 Mar 2024 | 88.65 | 88.84 | 88.58 | 88.58 | 87.50 | 252 |
13 Mar 2024 | 89.09 | 89.09 | 89.00 | 89.00 | 87.91 | 96 |
12 Mar 2024 | 89.12 | 89.12 | 88.79 | 88.86 | 87.77 | 263,824 |
11 Mar 2024 | 89.25 | 89.25 | 89.23 | 89.23 | 88.14 | 802,026 |
08 Mar 2024 | 89.34 | 89.39 | 89.34 | 89.39 | 88.30 | 7 |
07 Mar 2024 | 89.02 | 89.02 | 88.99 | 88.99 | 87.90 | 1 |
06 Mar 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 87.86 | 22 |
05 Mar 2024 | 88.48 | 88.48 | 88.46 | 88.46 | 87.38 | 9 |
04 Mar 2024 | 88.28 | 88.33 | 88.28 | 88.33 | 87.25 | 7 |
01 Mar 2024 | 87.87 | 88.27 | 87.87 | 88.27 | 87.19 | 29 |
01 Mar 2024 | 0.385713 Dividend | |||||
29 Feb 2024 | 88.30 | 88.38 | 88.29 | 88.29 | 86.83 | 153 |
28 Feb 2024 | 87.92 | 87.96 | 87.88 | 87.95 | 86.50 | 662 |
27 Feb 2024 | 87.90 | 87.92 | 87.81 | 87.92 | 86.47 | 247 |
26 Feb 2024 | 88.32 | 88.37 | 88.00 | 88.15 | 86.69 | 3,078 |
23 Feb 2024 | 87.83 | 88.04 | 87.83 | 87.96 | 86.50 | 2,072 |
22 Feb 2024 | 87.11 | 87.46 | 87.11 | 87.40 | 85.95 | 163,722 |
21 Feb 2024 | 87.37 | 87.39 | 87.13 | 87.13 | 85.69 | 44 |
20 Feb 2024 | 87.16 | 87.31 | 87.16 | 87.23 | 85.79 | 3,225 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 87.27 | 87.39 | 87.21 | 87.32 | 85.88 | 90 |
15 Feb 2024 | 87.58 | 87.67 | 87.54 | 87.60 | 86.15 | 24 |
14 Feb 2024 | 86.79 | 86.93 | 86.78 | 86.93 | 85.49 | 144 |
13 Feb 2024 | 86.75 | 86.86 | 86.67 | 86.79 | 85.35 | 25,985 |
12 Feb 2024 | 87.55 | 87.66 | 87.53 | 87.63 | 86.18 | 794 |
09 Feb 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 85.78 | 1,465 |
08 Feb 2024 | 87.49 | 87.57 | 87.49 | 87.57 | 86.13 | 930 |
07 Feb 2024 | 87.56 | 87.73 | 87.56 | 87.56 | 86.11 | 3 |
06 Feb 2024 | 87.30 | 87.68 | 87.28 | 87.68 | 86.23 | 2 |
05 Feb 2024 | 87.20 | 87.20 | 86.80 | 86.84 | 85.40 | 4,860 |
02 Feb 2024 | 87.55 | 87.77 | 87.52 | 87.57 | 86.12 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |