Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 86.80 | 87.54 | 86.80 | 87.56 | 87.56 | 516 |
04 Jul 2024 | 87.18 | 87.49 | 87.08 | 87.13 | 87.13 | 626 |
03 Jul 2024 | 86.69 | 87.21 | 86.62 | 87.13 | 87.13 | 2,573 |
02 Jul 2024 | 86.63 | 86.65 | 86.24 | 86.52 | 86.52 | 2,101 |
01 Jul 2024 | 86.64 | 86.64 | 86.29 | 86.28 | 86.28 | 42,078 |
28 Jun 2024 | 86.70 | 87.03 | 86.70 | 86.74 | 86.74 | 40,313 |
27 Jun 2024 | 86.51 | 86.98 | 86.51 | 86.85 | 86.85 | 10,019 |
26 Jun 2024 | 86.83 | 86.94 | 86.54 | 86.65 | 86.65 | 1,022 |
25 Jun 2024 | 87.10 | 87.15 | 86.99 | 87.00 | 87.00 | 2,135 |
24 Jun 2024 | 87.39 | 87.39 | 86.94 | 87.02 | 87.02 | 31,489 |
21 Jun 2024 | 87.00 | 87.16 | 86.80 | 86.86 | 86.86 | 16,754 |
20 Jun 2024 | 86.96 | 87.20 | 86.79 | 86.98 | 86.98 | 269,594 |
19 Jun 2024 | 86.96 | 87.79 | 86.96 | 87.16 | 87.16 | 82,524 |
18 Jun 2024 | 86.74 | 87.18 | 86.48 | 87.18 | 87.18 | 46,544 |
17 Jun 2024 | 87.01 | 87.07 | 86.75 | 86.79 | 86.79 | 48,971 |
14 Jun 2024 | 87.20 | 87.30 | 87.14 | 87.18 | 87.18 | 102,498 |
13 Jun 2024 | 87.34 | 87.48 | 87.01 | 87.08 | 87.08 | 7,488 |
12 Jun 2024 | 86.46 | 87.35 | 86.45 | 87.34 | 87.34 | 1,610 |
11 Jun 2024 | 86.51 | 86.52 | 86.19 | 86.28 | 86.28 | 305 |
10 Jun 2024 | 86.30 | 86.35 | 86.13 | 86.23 | 86.23 | 2,561 |
07 Jun 2024 | 87.25 | 87.25 | 86.48 | 86.57 | 86.57 | 153,680 |
06 Jun 2024 | 87.44 | 87.44 | 87.08 | 87.21 | 87.21 | 1,700 |
05 Jun 2024 | 87.07 | 87.47 | 86.66 | 87.20 | 87.20 | 1,735 |
04 Jun 2024 | 87.00 | 87.10 | 86.74 | 86.92 | 86.92 | 47,999 |
03 Jun 2024 | 86.24 | 86.92 | 86.24 | 86.78 | 86.78 | 1,863 |
31 May 2024 | 85.81 | 86.43 | 85.80 | 86.31 | 86.31 | 3,514 |
30 May 2024 | 85.32 | 86.06 | 85.32 | 86.06 | 86.06 | 47,110 |
29 May 2024 | 86.12 | 86.12 | 85.74 | 85.72 | 85.72 | 793 |
28 May 2024 | 86.39 | 86.70 | 86.32 | 86.32 | 86.32 | 3,618 |
24 May 2024 | 86.22 | 86.37 | 86.19 | 86.33 | 86.33 | 675 |
23 May 2024 | 86.58 | 86.63 | 86.10 | 86.13 | 86.13 | 7,439 |
22 May 2024 | 86.56 | 86.61 | 86.37 | 86.56 | 86.56 | 5,855 |
21 May 2024 | 86.41 | 86.81 | 86.41 | 86.65 | 86.65 | 1,561 |
20 May 2024 | 86.70 | 86.70 | 86.47 | 86.49 | 86.49 | 4,257 |
17 May 2024 | 86.65 | 86.72 | 86.56 | 86.67 | 86.67 | 3,866 |
16 May 2024 | 87.24 | 87.24 | 86.75 | 86.83 | 86.83 | 11,697 |
15 May 2024 | 86.40 | 86.72 | 86.29 | 86.79 | 86.79 | 8,983 |
14 May 2024 | 85.95 | 86.20 | 85.92 | 86.11 | 86.11 | 4,746 |
13 May 2024 | 85.87 | 86.14 | 85.87 | 85.96 | 85.96 | 8,427 |
10 May 2024 | 86.25 | 86.28 | 85.82 | 85.91 | 85.91 | 1,462 |
09 May 2024 | 85.95 | 86.02 | 85.71 | 85.96 | 85.96 | 228 |
08 May 2024 | 86.07 | 86.08 | 85.85 | 85.92 | 85.92 | 23,626 |
07 May 2024 | 86.11 | 86.52 | 86.11 | 86.31 | 86.31 | 160,967 |
03 May 2024 | 85.54 | 86.06 | 85.45 | 85.85 | 85.85 | 23,891 |
02 May 2024 | 84.79 | 85.28 | 84.79 | 85.19 | 85.19 | 9,156 |
01 May 2024 | 84.86 | 85.02 | 84.38 | 84.84 | 84.84 | 1,376 |
30 Apr 2024 | 85.04 | 85.13 | 84.80 | 84.88 | 84.88 | 3,811 |
29 Apr 2024 | 85.32 | 85.32 | 84.94 | 85.15 | 85.15 | 15,056 |
26 Apr 2024 | 84.76 | 84.95 | 84.72 | 84.76 | 84.76 | 48,894 |
25 Apr 2024 | 84.90 | 84.90 | 84.31 | 84.61 | 84.61 | 10,088 |
24 Apr 2024 | 85.07 | 85.07 | 84.65 | 84.69 | 84.69 | 7,914 |
23 Apr 2024 | 85.24 | 85.24 | 84.76 | 85.14 | 85.14 | 48,906 |
22 Apr 2024 | 84.49 | 84.82 | 84.49 | 84.79 | 84.79 | 2,678 |
19 Apr 2024 | 84.86 | 84.90 | 84.71 | 84.85 | 84.85 | 3,960 |
18 Apr 2024 | 84.66 | 84.99 | 84.66 | 84.71 | 84.71 | 3,464 |
17 Apr 2024 | 84.58 | 84.66 | 84.47 | 84.66 | 84.66 | 337 |
16 Apr 2024 | 85.01 | 85.01 | 84.40 | 84.49 | 84.49 | 717 |
15 Apr 2024 | 85.12 | 85.30 | 84.80 | 84.81 | 84.81 | 22,357 |
12 Apr 2024 | 85.21 | 85.49 | 85.21 | 85.40 | 85.40 | 15,535 |
11 Apr 2024 | 85.49 | 85.72 | 85.22 | 85.21 | 85.21 | 3,721 |
10 Apr 2024 | 86.56 | 86.63 | 85.57 | 85.80 | 85.80 | 277 |
09 Apr 2024 | 86.63 | 86.63 | 86.30 | 86.43 | 86.43 | 7,200 |
08 Apr 2024 | 86.46 | 86.46 | 85.89 | 86.19 | 86.19 | 805 |
05 Apr 2024 | 86.48 | 86.49 | 86.07 | 86.29 | 86.29 | 4,685 |
04 Apr 2024 | 86.33 | 86.76 | 86.29 | 86.53 | 86.53 | 2,061 |
03 Apr 2024 | 85.70 | 86.25 | 85.70 | 86.09 | 86.09 | 49,707 |
02 Apr 2024 | 86.26 | 86.49 | 85.55 | 86.01 | 86.01 | 4,796 |
28 Mar 2024 | 86.82 | 86.94 | 86.61 | 86.79 | 86.79 | 38,792 |
27 Mar 2024 | 86.55 | 86.74 | 86.48 | 86.68 | 86.68 | 4,893 |
26 Mar 2024 | 86.43 | 86.63 | 86.40 | 86.53 | 86.53 | 7,339 |
25 Mar 2024 | 86.68 | 86.68 | 86.45 | 86.49 | 86.49 | 1,047 |
22 Mar 2024 | 86.56 | 86.71 | 86.44 | 86.56 | 86.56 | 4,559 |
21 Mar 2024 | 86.77 | 86.85 | 86.36 | 86.56 | 86.56 | 4,365 |
20 Mar 2024 | 86.72 | 86.72 | 86.18 | 86.25 | 86.25 | 6,384 |
19 Mar 2024 | 86.09 | 86.23 | 85.98 | 86.21 | 86.21 | 2,420 |
18 Mar 2024 | 86.13 | 86.41 | 86.13 | 86.18 | 86.18 | 19,975 |
15 Mar 2024 | 86.20 | 86.41 | 86.04 | 86.22 | 86.22 | 4,016 |
14 Mar 2024 | 86.72 | 87.19 | 86.25 | 86.44 | 86.44 | 29,472 |
14 Mar 2024 | 1.6767 Dividend | |||||
13 Mar 2024 | 88.25 | 88.67 | 88.25 | 88.57 | 86.89 | 15,794 |
12 Mar 2024 | 88.78 | 88.83 | 88.44 | 88.54 | 86.86 | 3,403 |
11 Mar 2024 | 88.93 | 88.93 | 88.56 | 88.71 | 87.03 | 6,959 |
08 Mar 2024 | 89.00 | 89.00 | 88.58 | 88.73 | 87.05 | 9,630 |
07 Mar 2024 | 88.29 | 88.50 | 88.18 | 88.56 | 86.88 | 986 |
06 Mar 2024 | 88.23 | 88.37 | 87.94 | 88.37 | 86.70 | 3,300 |
05 Mar 2024 | 87.50 | 88.16 | 87.50 | 87.96 | 86.29 | 885 |
04 Mar 2024 | 87.71 | 87.83 | 87.57 | 87.74 | 86.07 | 3,365 |
01 Mar 2024 | 87.71 | 87.71 | 87.22 | 87.55 | 85.89 | 2,689 |
29 Feb 2024 | 87.50 | 87.66 | 87.11 | 87.66 | 86.00 | 10,826 |
28 Feb 2024 | 86.91 | 87.43 | 86.91 | 87.31 | 85.66 | 2,529 |
27 Feb 2024 | 87.54 | 87.66 | 87.42 | 87.50 | 85.84 | 3,949 |
26 Feb 2024 | 87.98 | 87.98 | 87.51 | 87.51 | 85.85 | 3,637 |
23 Feb 2024 | 87.42 | 87.54 | 87.22 | 87.60 | 85.94 | 564 |
22 Feb 2024 | 87.58 | 87.62 | 87.39 | 87.42 | 85.77 | 8,117 |
21 Feb 2024 | 87.35 | 87.54 | 87.32 | 87.33 | 85.68 | 4,598 |
20 Feb 2024 | 87.11 | 87.54 | 87.11 | 87.47 | 85.82 | 2,487 |
19 Feb 2024 | 87.23 | 87.34 | 87.08 | 87.16 | 85.51 | 3,508 |
16 Feb 2024 | 87.16 | 87.34 | 87.05 | 87.11 | 85.46 | 20,415 |
15 Feb 2024 | 87.44 | 87.44 | 87.28 | 87.25 | 85.60 | 6,385 |
14 Feb 2024 | 86.96 | 87.08 | 86.77 | 87.08 | 85.43 | 5,307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |