Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 89.04 | 89.15 | 88.73 | 89.15 | 89.15 | 70,000 |
25 Jun 2024 | 0.18 Dividend | |||||
24 Jun 2024 | 89.12 | 89.52 | 88.91 | 88.96 | 88.78 | 151,600 |
21 Jun 2024 | 89.31 | 89.42 | 88.96 | 89.37 | 89.19 | 88,600 |
20 Jun 2024 | 89.34 | 89.53 | 88.86 | 89.02 | 88.84 | 138,800 |
18 Jun 2024 | 89.34 | 89.50 | 89.21 | 89.44 | 89.26 | 97,000 |
17 Jun 2024 | 88.32 | 89.44 | 88.08 | 89.28 | 89.10 | 525,200 |
14 Jun 2024 | 87.96 | 88.42 | 87.83 | 88.31 | 88.13 | 113,200 |
13 Jun 2024 | 88.56 | 88.74 | 88.02 | 88.40 | 88.22 | 94,200 |
12 Jun 2024 | 88.94 | 89.07 | 88.42 | 88.70 | 88.52 | 632,900 |
11 Jun 2024 | 87.66 | 88.16 | 87.25 | 88.08 | 87.90 | 119,500 |
10 Jun 2024 | 87.24 | 88.03 | 87.24 | 88.01 | 87.83 | 135,600 |
07 Jun 2024 | 87.75 | 88.02 | 87.50 | 87.64 | 87.46 | 199,200 |
06 Jun 2024 | 88.02 | 88.08 | 87.74 | 87.90 | 87.72 | 75,500 |
05 Jun 2024 | 87.16 | 87.97 | 86.92 | 87.97 | 87.79 | 611,100 |
04 Jun 2024 | 86.41 | 86.93 | 86.19 | 86.69 | 86.51 | 128,000 |
03 Jun 2024 | 87.16 | 87.18 | 85.70 | 86.68 | 86.50 | 278,000 |
31 May 2024 | 86.62 | 86.80 | 85.34 | 86.75 | 86.57 | 516,900 |
30 May 2024 | 86.78 | 86.85 | 86.36 | 86.66 | 86.48 | 47,300 |
29 May 2024 | 86.88 | 87.17 | 86.86 | 86.89 | 86.71 | 364,500 |
28 May 2024 | 88.34 | 88.34 | 87.46 | 87.92 | 87.74 | 77,900 |
24 May 2024 | 88.06 | 88.90 | 88.06 | 88.52 | 88.34 | 170,200 |
23 May 2024 | 89.39 | 89.39 | 87.68 | 87.90 | 87.72 | 218,100 |
22 May 2024 | 88.83 | 89.00 | 88.40 | 88.91 | 88.73 | 73,100 |
21 May 2024 | 88.33 | 88.67 | 88.33 | 88.63 | 88.45 | 175,900 |
20 May 2024 | 88.27 | 88.87 | 88.27 | 88.80 | 88.62 | 97,800 |
17 May 2024 | 88.58 | 88.58 | 88.01 | 88.30 | 88.12 | 52,100 |
16 May 2024 | 88.50 | 88.72 | 88.28 | 88.43 | 88.25 | 52,500 |
15 May 2024 | 87.87 | 88.49 | 87.62 | 88.48 | 88.30 | 418,300 |
14 May 2024 | 87.05 | 87.43 | 86.93 | 87.33 | 87.15 | 54,400 |
13 May 2024 | 87.11 | 87.33 | 86.80 | 86.97 | 86.79 | 158,400 |
10 May 2024 | 86.70 | 87.07 | 86.51 | 86.66 | 86.48 | 108,900 |
09 May 2024 | 86.20 | 86.56 | 85.99 | 86.46 | 86.29 | 82,000 |
08 May 2024 | 85.80 | 86.28 | 85.80 | 86.11 | 85.94 | 169,500 |
07 May 2024 | 86.37 | 86.67 | 86.26 | 86.30 | 86.13 | 124,500 |
06 May 2024 | 86.08 | 86.29 | 85.79 | 86.24 | 86.07 | 227,100 |
03 May 2024 | 85.79 | 86.04 | 85.34 | 85.67 | 85.50 | 146,800 |
02 May 2024 | 84.41 | 84.83 | 83.50 | 84.64 | 84.47 | 615,700 |
01 May 2024 | 83.88 | 85.13 | 83.61 | 83.87 | 83.70 | 293,900 |
30 Apr 2024 | 85.61 | 85.61 | 84.36 | 84.36 | 84.19 | 324,000 |
29 Apr 2024 | 85.67 | 85.96 | 85.45 | 85.95 | 85.78 | 68,400 |
26 Apr 2024 | 84.84 | 85.79 | 84.81 | 85.54 | 85.37 | 89,800 |
25 Apr 2024 | 84.66 | 85.20 | 84.06 | 84.99 | 84.82 | 59,900 |
24 Apr 2024 | 85.05 | 85.50 | 84.71 | 85.09 | 84.92 | 222,700 |
23 Apr 2024 | 83.94 | 85.04 | 83.94 | 84.73 | 84.56 | 249,400 |
22 Apr 2024 | 83.42 | 84.04 | 82.83 | 83.60 | 83.43 | 163,500 |
19 Apr 2024 | 83.45 | 83.67 | 82.52 | 82.80 | 82.63 | 128,100 |
18 Apr 2024 | 84.23 | 84.28 | 83.40 | 83.53 | 83.36 | 409,400 |
17 Apr 2024 | 85.00 | 85.12 | 83.94 | 83.97 | 83.80 | 331,100 |
16 Apr 2024 | 84.80 | 85.30 | 84.52 | 84.93 | 84.76 | 271,700 |
15 Apr 2024 | 87.01 | 87.01 | 84.69 | 84.89 | 84.72 | 349,400 |
12 Apr 2024 | 86.96 | 86.99 | 85.96 | 86.12 | 85.95 | 316,100 |
11 Apr 2024 | 87.25 | 87.97 | 86.86 | 87.68 | 87.50 | 75,800 |
10 Apr 2024 | 86.87 | 87.12 | 86.58 | 86.86 | 86.68 | 354,900 |
09 Apr 2024 | 88.20 | 88.34 | 87.52 | 88.33 | 88.15 | 132,200 |
08 Apr 2024 | 87.63 | 87.92 | 87.44 | 87.68 | 87.50 | 64,700 |
05 Apr 2024 | 86.76 | 87.90 | 86.72 | 87.49 | 87.31 | 36,200 |
04 Apr 2024 | 88.79 | 88.99 | 86.67 | 86.70 | 86.52 | 346,100 |
03 Apr 2024 | 87.58 | 88.46 | 87.58 | 88.10 | 87.92 | 83,900 |
02 Apr 2024 | 87.95 | 88.04 | 87.67 | 87.97 | 87.79 | 132,800 |
01 Apr 2024 | 89.44 | 89.45 | 88.70 | 89.00 | 88.82 | 217,700 |
28 Mar 2024 | 89.16 | 89.44 | 89.10 | 89.20 | 89.02 | 51,100 |
27 Mar 2024 | 89.17 | 89.29 | 88.66 | 89.29 | 89.11 | 129,700 |
26 Mar 2024 | 88.93 | 88.93 | 88.38 | 88.50 | 88.32 | 62,100 |
25 Mar 2024 | 88.56 | 88.73 | 88.34 | 88.60 | 88.42 | 53,100 |
22 Mar 2024 | 89.20 | 89.20 | 88.50 | 88.77 | 88.59 | 387,900 |
21 Mar 2024 | 89.45 | 89.87 | 89.25 | 89.25 | 89.07 | 138,700 |
20 Mar 2024 | 87.84 | 88.72 | 87.53 | 88.64 | 88.46 | 423,000 |
19 Mar 2024 | 87.12 | 87.77 | 86.97 | 87.74 | 87.56 | 69,900 |
19 Mar 2024 | 0.191 Dividend | |||||
18 Mar 2024 | 87.82 | 88.06 | 87.63 | 87.73 | 87.36 | 155,700 |
15 Mar 2024 | 87.51 | 87.58 | 86.97 | 87.11 | 86.74 | 78,300 |
14 Mar 2024 | 88.67 | 88.67 | 87.25 | 87.83 | 87.46 | 232,000 |
13 Mar 2024 | 88.90 | 88.90 | 88.30 | 88.46 | 88.09 | 165,400 |
12 Mar 2024 | 88.89 | 89.19 | 88.20 | 89.17 | 88.80 | 108,200 |
11 Mar 2024 | 88.23 | 88.62 | 87.97 | 88.52 | 88.15 | 92,400 |
08 Mar 2024 | 89.55 | 89.75 | 88.31 | 88.45 | 88.08 | 445,000 |
07 Mar 2024 | 89.06 | 89.71 | 88.94 | 89.46 | 89.08 | 87,100 |
06 Mar 2024 | 88.54 | 89.02 | 88.15 | 88.50 | 88.13 | 154,200 |
05 Mar 2024 | 88.64 | 88.64 | 87.30 | 87.67 | 87.30 | 309,900 |
04 Mar 2024 | 89.46 | 89.46 | 89.03 | 89.08 | 88.71 | 103,800 |
01 Mar 2024 | 88.40 | 89.49 | 88.22 | 89.24 | 88.87 | 190,500 |
29 Feb 2024 | 88.52 | 88.57 | 87.76 | 88.29 | 87.92 | 150,400 |
28 Feb 2024 | 87.89 | 88.08 | 87.65 | 87.90 | 87.53 | 101,600 |
27 Feb 2024 | 88.16 | 88.33 | 87.95 | 88.27 | 87.90 | 205,400 |
26 Feb 2024 | 87.76 | 88.20 | 87.72 | 87.87 | 87.50 | 106,400 |
23 Feb 2024 | 88.01 | 88.07 | 87.51 | 87.70 | 87.33 | 245,700 |
22 Feb 2024 | 87.43 | 88.11 | 87.15 | 87.97 | 87.60 | 94,400 |
21 Feb 2024 | 85.79 | 86.00 | 85.22 | 86.00 | 85.64 | 163,900 |
20 Feb 2024 | 86.65 | 86.84 | 85.96 | 86.57 | 86.21 | 261,400 |
16 Feb 2024 | 87.71 | 87.80 | 86.85 | 87.04 | 86.67 | 132,400 |
15 Feb 2024 | 87.37 | 87.77 | 87.10 | 87.72 | 87.35 | 132,100 |
14 Feb 2024 | 86.67 | 87.07 | 86.30 | 86.96 | 86.60 | 206,400 |
13 Feb 2024 | 86.02 | 86.46 | 85.35 | 86.03 | 85.67 | 400,200 |
12 Feb 2024 | 87.63 | 88.11 | 87.45 | 87.63 | 87.26 | 169,400 |
09 Feb 2024 | 87.35 | 87.74 | 87.02 | 87.62 | 87.25 | 209,200 |
08 Feb 2024 | 86.91 | 87.23 | 86.73 | 87.22 | 86.85 | 263,900 |
07 Feb 2024 | 86.70 | 87.25 | 86.40 | 86.93 | 86.57 | 128,600 |
06 Feb 2024 | 86.20 | 86.26 | 85.79 | 86.23 | 85.87 | 426,600 |
05 Feb 2024 | 86.25 | 86.25 | 85.32 | 85.93 | 85.57 | 195,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |