Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 0.00 | 0.00 | 0.00 | 95.42 | 95.42 | 28,200 |
02 Jul 2024 | 94.29 | 94.55 | 94.00 | 94.55 | 94.55 | 18,160 |
01 Jul 2024 | 94.80 | 94.80 | 94.22 | 94.32 | 94.32 | 80,457 |
28 Jun 2024 | 94.85 | 94.85 | 94.77 | 94.77 | 94.77 | 16,849 |
27 Jun 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | - |
26 Jun 2024 | 94.76 | 94.76 | 94.00 | 94.14 | 94.14 | 13,011 |
25 Jun 2024 | 94.33 | 94.38 | 94.20 | 94.38 | 94.38 | 480 |
24 Jun 2024 | 94.22 | 94.63 | 94.22 | 94.64 | 94.64 | 11,060 |
21 Jun 2024 | 94.08 | 94.10 | 94.00 | 94.00 | 94.00 | 11,843 |
20 Jun 2024 | 94.76 | 94.82 | 94.68 | 94.69 | 94.69 | 8,532 |
19 Jun 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 16,597 |
18 Jun 2024 | 94.41 | 94.41 | 94.36 | 94.35 | 94.35 | 334 |
17 Jun 2024 | 93.67 | 93.78 | 93.45 | 93.71 | 93.71 | 14,550 |
14 Jun 2024 | 93.87 | 93.92 | 93.87 | 93.47 | 93.47 | 748 |
13 Jun 2024 | 94.30 | 94.30 | 94.12 | 93.74 | 93.74 | 64 |
12 Jun 2024 | 93.48 | 94.49 | 93.48 | 94.49 | 94.49 | 48,196 |
11 Jun 2024 | 93.06 | 93.06 | 92.63 | 93.00 | 93.00 | 2,530 |
10 Jun 2024 | 93.06 | 93.32 | 92.89 | 93.32 | 93.32 | 5,272 |
07 Jun 2024 | 93.80 | 93.80 | 93.29 | 93.49 | 93.49 | 9,154 |
06 Jun 2024 | 93.71 | 93.71 | 93.71 | 93.64 | 93.64 | 70 |
05 Jun 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | 59,549 |
04 Jun 2024 | 92.54 | 92.54 | 92.17 | 92.17 | 92.17 | 10,699 |
03 Jun 2024 | 92.72 | 92.72 | 92.72 | 92.45 | 92.45 | 247 |
31 May 2024 | 91.72 | 91.99 | 91.46 | 91.46 | 91.46 | 10,648 |
30 May 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
29 May 2024 | 92.33 | 92.33 | 91.93 | 91.93 | 91.93 | 22,753 |
28 May 2024 | 93.18 | 93.18 | 93.08 | 92.89 | 92.89 | 4,129 |
24 May 2024 | 92.18 | 92.87 | 92.18 | 92.87 | 92.87 | 5,317 |
23 May 2024 | 93.35 | 93.35 | 92.93 | 92.93 | 92.93 | 7,696 |
22 May 2024 | 93.01 | 93.06 | 93.00 | 93.04 | 93.04 | 4,283 |
22 May 2024 | 0.3554 Dividend | |||||
21 May 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.13 | - |
20 May 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.37 | - |
17 May 2024 | 93.19 | 93.25 | 93.19 | 93.25 | 92.90 | 2,168 |
16 May 2024 | 93.62 | 93.62 | 93.45 | 93.62 | 93.26 | 4,062 |
15 May 2024 | 92.52 | 92.90 | 92.42 | 93.21 | 92.86 | 13,144 |
14 May 2024 | 91.90 | 92.15 | 91.75 | 92.04 | 91.69 | 11,709 |
13 May 2024 | 91.99 | 92.09 | 91.99 | 91.89 | 91.55 | 2,079 |
10 May 2024 | 91.96 | 91.96 | 91.96 | 91.86 | 91.51 | 60 |
09 May 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 91.23 | 2,442 |
08 May 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 90.86 | 31,959 |
07 May 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.06 | 2,140 |
03 May 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 89.82 | 28,014 |
02 May 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 88.45 | - |
01 May 2024 | 88.42 | 88.50 | 88.40 | 88.31 | 87.97 | 1,400 |
30 Apr 2024 | 89.84 | 89.86 | 89.69 | 89.28 | 88.94 | 6,729 |
29 Apr 2024 | 89.68 | 89.70 | 89.68 | 89.70 | 89.36 | 23,022 |
26 Apr 2024 | 89.34 | 89.35 | 89.28 | 89.47 | 89.13 | 813 |
25 Apr 2024 | 87.89 | 87.89 | 87.89 | 88.17 | 87.83 | 2,202 |
24 Apr 2024 | 89.43 | 89.43 | 88.90 | 88.90 | 88.57 | 23,590 |
23 Apr 2024 | 89.02 | 89.02 | 88.22 | 89.02 | 88.68 | 2,562 |
22 Apr 2024 | 87.56 | 87.79 | 87.55 | 87.57 | 87.24 | 6,254 |
19 Apr 2024 | 87.27 | 87.86 | 87.27 | 87.64 | 87.31 | 10,284 |
18 Apr 2024 | 88.12 | 88.43 | 88.12 | 88.39 | 88.05 | 4,759 |
17 Apr 2024 | 88.20 | 88.70 | 88.07 | 88.07 | 87.74 | 9,890 |
16 Apr 2024 | 88.45 | 88.56 | 88.24 | 88.37 | 88.03 | 20,641 |
15 Apr 2024 | 90.19 | 90.49 | 89.87 | 89.88 | 89.54 | 177,027 |
12 Apr 2024 | 90.97 | 91.04 | 90.19 | 90.10 | 89.76 | 13,305 |
11 Apr 2024 | 90.50 | 90.50 | 90.11 | 90.27 | 89.93 | 17,657 |
10 Apr 2024 | 90.33 | 91.71 | 90.33 | 90.46 | 90.12 | 3,886 |
09 Apr 2024 | 91.43 | 91.43 | 91.43 | 90.97 | 90.62 | 603 |
08 Apr 2024 | 91.15 | 91.53 | 91.10 | 91.53 | 91.18 | 37,125 |
05 Apr 2024 | 90.59 | 91.12 | 90.59 | 91.15 | 90.80 | 1,601 |
04 Apr 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 91.69 | 13,635 |
03 Apr 2024 | 91.18 | 91.74 | 91.17 | 91.67 | 91.32 | 14,572 |
02 Apr 2024 | 92.08 | 92.08 | 90.90 | 91.07 | 90.72 | 14,994 |
28 Mar 2024 | 92.08 | 92.08 | 92.08 | 92.16 | 91.81 | 8,108 |
27 Mar 2024 | 91.68 | 91.86 | 91.67 | 91.76 | 91.41 | 61,983 |
26 Mar 2024 | 91.79 | 91.79 | 91.76 | 91.76 | 91.41 | 59,423 |
25 Mar 2024 | 91.66 | 91.70 | 91.56 | 91.70 | 91.35 | 117,520 |
22 Mar 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.35 | 30,324 |
21 Mar 2024 | 92.32 | 92.32 | 92.17 | 92.24 | 91.89 | 1,534 |
20 Mar 2024 | 90.81 | 90.90 | 90.81 | 90.90 | 90.55 | 2,446 |
19 Mar 2024 | 90.25 | 90.72 | 90.25 | 90.72 | 90.38 | 5,216 |
18 Mar 2024 | 90.32 | 90.77 | 90.32 | 90.63 | 90.28 | 3,981 |
15 Mar 2024 | 90.49 | 90.57 | 89.99 | 89.99 | 89.65 | 3,236 |
14 Mar 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.22 | - |
13 Mar 2024 | 90.93 | 91.03 | 90.92 | 90.96 | 90.62 | 462 |
12 Mar 2024 | 90.28 | 90.77 | 90.28 | 90.66 | 90.32 | 14,946 |
11 Mar 2024 | 90.13 | 90.13 | 89.92 | 89.99 | 89.65 | 12,987 |
08 Mar 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.44 | 17,245 |
07 Mar 2024 | 90.68 | 90.68 | 90.61 | 90.61 | 90.27 | 4,587 |
06 Mar 2024 | 89.45 | 89.89 | 89.45 | 89.89 | 89.55 | 52,220 |
05 Mar 2024 | 89.61 | 89.72 | 89.30 | 89.30 | 88.96 | 5,517 |
04 Mar 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.52 | - |
01 Mar 2024 | 89.33 | 89.45 | 89.30 | 89.63 | 89.29 | 24,480 |
29 Feb 2024 | 88.82 | 88.89 | 88.81 | 88.89 | 88.55 | 6,630 |
28 Feb 2024 | 88.85 | 88.85 | 88.85 | 88.89 | 88.55 | 1 |
27 Feb 2024 | 88.98 | 89.04 | 88.93 | 88.95 | 88.61 | 6,540 |
26 Feb 2024 | 89.10 | 89.10 | 89.04 | 89.04 | 88.70 | 14,031 |
23 Feb 2024 | 89.03 | 89.35 | 88.97 | 89.14 | 88.81 | 3,067 |
22 Feb 2024 | 88.60 | 88.82 | 88.60 | 88.82 | 88.48 | 11,256 |
21 Feb 2024 | 87.29 | 87.35 | 87.22 | 87.30 | 86.97 | 81,491 |
21 Feb 2024 | 0.5723 Dividend | |||||
20 Feb 2024 | 88.22 | 88.23 | 88.00 | 88.00 | 87.10 | 11,181 |
19 Feb 2024 | 88.47 | 88.52 | 88.47 | 88.50 | 87.59 | 1,721 |
16 Feb 2024 | 88.88 | 88.88 | 88.49 | 88.72 | 87.81 | 9,168 |
15 Feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 87.29 | - |
14 Feb 2024 | 87.26 | 87.29 | 87.25 | 87.51 | 86.62 | 14,049 |
13 Feb 2024 | 88.19 | 88.19 | 88.19 | 87.31 | 86.41 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |