Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - |
13 Jun 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
12 Jun 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
11 Jun 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
10 Jun 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
07 Jun 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | - |
06 Jun 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | - |
05 Jun 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
04 Jun 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
03 Jun 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
31 May 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
30 May 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
29 May 2024 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | - |
28 May 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
24 May 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
23 May 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
22 May 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
21 May 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
20 May 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
17 May 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
16 May 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
15 May 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
14 May 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
13 May 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
10 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
09 May 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
08 May 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
07 May 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
03 May 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
02 May 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
01 May 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
30 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
29 Apr 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
26 Apr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
25 Apr 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
24 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
23 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
22 Apr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
19 Apr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
18 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
17 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
16 Apr 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
15 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
12 Apr 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
11 Apr 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
10 Apr 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
09 Apr 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
08 Apr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
05 Apr 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
04 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
03 Apr 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
02 Apr 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
02 Apr 2024 | 0.007556 Dividend | |||||
01 Apr 2024 | 0.007449 Dividend | |||||
28 Mar 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.64 | - |
27 Mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.56 | - |
26 Mar 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.55 | - |
25 Mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.56 | - |
22 Mar 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.52 | - |
21 Mar 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.48 | - |
20 Mar 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.23 | - |
19 Mar 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.07 | - |
18 Mar 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.07 | - |
15 Mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.13 | - |
14 Mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.47 | - |
13 Mar 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.51 | - |
12 Mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.68 | - |
11 Mar 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.71 | - |
08 Mar 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.66 | - |
07 Mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.47 | - |
06 Mar 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.14 | - |
05 Mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.11 | - |
04 Mar 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.94 | - |
01 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.79 | - |
29 Feb 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.44 | - |
28 Feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.66 | - |
27 Feb 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.74 | - |
26 Feb 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.98 | - |
23 Feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.62 | - |
22 Feb 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.65 | - |
21 Feb 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.78 | - |
20 Feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.66 | - |
19 Feb 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.61 | - |
16 Feb 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.61 | - |
15 Feb 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.75 | - |
14 Feb 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.38 | - |
13 Feb 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.86 | - |
12 Feb 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.90 | - |
09 Feb 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.88 | - |
08 Feb 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.03 | - |
07 Feb 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.18 | - |
06 Feb 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.95 | - |
05 Feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.24 | - |
02 Feb 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.96 | - |
01 Feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.73 | - |
31 Jan 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.51 | - |
30 Jan 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.43 | - |
29 Jan 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.32 | - |
26 Jan 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.19 | - |
25 Jan 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |