Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 87.51 | 88.17 | 87.14 | 87.63 | 87.63 | 510 |
20 Jun 2024 | 86.54 | 87.18 | 85.31 | 87.08 | 87.08 | 1,511 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 86.94 | 87.39 | 86.11 | 86.17 | 86.17 | 1,768 |
17 Jun 2024 | 84.22 | 85.77 | 84.22 | 85.77 | 85.77 | 502 |
14 Jun 2024 | 83.24 | 83.39 | 82.26 | 83.36 | 83.36 | 168 |
13 Jun 2024 | 84.07 | 84.26 | 83.47 | 84.26 | 84.26 | 606 |
12 Jun 2024 | 85.72 | 86.05 | 85.27 | 85.27 | 85.27 | 357 |
11 Jun 2024 | 84.57 | 84.64 | 84.17 | 84.36 | 84.36 | 2,840 |
10 Jun 2024 | 86.64 | 86.64 | 85.48 | 85.48 | 85.48 | 698 |
07 Jun 2024 | 86.87 | 88.38 | 86.87 | 87.33 | 87.33 | 825 |
07 Jun 2024 | 0.61 Dividend | |||||
06 Jun 2024 | 87.37 | 88.11 | 87.37 | 87.72 | 87.11 | 743 |
05 Jun 2024 | 86.31 | 87.28 | 86.04 | 87.09 | 86.48 | 351 |
04 Jun 2024 | 87.11 | 87.17 | 85.94 | 86.00 | 85.40 | 28,457 |
03 Jun 2024 | 86.42 | 87.92 | 86.42 | 87.34 | 86.73 | 964 |
31 May 2024 | 84.76 | 86.54 | 84.76 | 86.28 | 85.68 | 499 |
30 May 2024 | 84.34 | 84.50 | 83.43 | 84.21 | 83.62 | 966 |
29 May 2024 | 84.56 | 85.25 | 84.56 | 84.84 | 84.25 | 996 |
28 May 2024 | 86.59 | 86.59 | 85.45 | 85.95 | 85.35 | 1,221 |
24 May 2024 | 85.74 | 86.13 | 85.42 | 85.74 | 85.14 | 334 |
23 May 2024 | 84.64 | 85.15 | 84.59 | 84.80 | 84.21 | 404 |
22 May 2024 | 82.18 | 84.39 | 81.64 | 84.36 | 83.77 | 1,377 |
21 May 2024 | 84.45 | 84.45 | 82.49 | 82.75 | 82.17 | 151 |
20 May 2024 | 84.00 | 84.17 | 83.56 | 83.82 | 83.24 | 7 |
17 May 2024 | 83.97 | 84.16 | 83.46 | 84.12 | 83.54 | 304 |
16 May 2024 | 83.48 | 83.48 | 82.22 | 82.52 | 81.95 | 311 |
15 May 2024 | 83.88 | 83.88 | 82.17 | 82.53 | 81.95 | 707 |
14 May 2024 | 84.98 | 86.00 | 84.69 | 84.69 | 84.10 | 59 |
13 May 2024 | 83.10 | 84.30 | 82.98 | 84.18 | 83.59 | 1,027 |
10 May 2024 | 81.45 | 82.47 | 81.45 | 82.47 | 81.90 | 178 |
09 May 2024 | 80.77 | 81.64 | 80.54 | 80.83 | 80.27 | 80,032 |
08 May 2024 | 79.51 | 80.37 | 79.51 | 80.07 | 79.51 | 927 |
07 May 2024 | 78.76 | 79.41 | 78.42 | 79.41 | 78.85 | 9 |
03 May 2024 | 80.89 | 81.52 | 80.00 | 81.33 | 80.76 | 258 |
02 May 2024 | 79.91 | 84.99 | 79.91 | 83.05 | 82.47 | 3,499 |
01 May 2024 | 71.41 | 72.03 | 70.62 | 71.88 | 71.38 | 445 |
30 Apr 2024 | 71.55 | 71.55 | 70.22 | 70.24 | 69.75 | 331 |
29 Apr 2024 | 70.50 | 71.46 | 70.22 | 71.46 | 70.96 | 22,839 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 71.37 | 71.39 | 70.10 | 70.10 | 69.61 | 4 |
24 Apr 2024 | 69.92 | 70.42 | 69.90 | 70.03 | 69.54 | 172 |
23 Apr 2024 | 70.67 | 71.29 | 70.59 | 70.59 | 70.10 | 1,982 |
22 Apr 2024 | 71.71 | 71.84 | 71.24 | 71.24 | 70.74 | 105 |
19 Apr 2024 | 69.01 | 71.37 | 69.01 | 71.37 | 70.87 | 321 |
18 Apr 2024 | 69.24 | 69.53 | 68.97 | 69.28 | 68.80 | 361 |
17 Apr 2024 | 65.97 | 68.48 | 65.97 | 68.42 | 67.95 | 980 |
16 Apr 2024 | 68.77 | 68.96 | 67.38 | 67.49 | 67.02 | 1,211 |
15 Apr 2024 | 70.61 | 70.61 | 69.14 | 69.37 | 68.89 | 1,473 |
12 Apr 2024 | 71.06 | 71.43 | 70.52 | 70.52 | 70.03 | 37 |
11 Apr 2024 | 72.80 | 73.11 | 72.79 | 73.11 | 72.60 | 2 |
10 Apr 2024 | 72.68 | 72.68 | 71.55 | 71.97 | 71.47 | 3 |
09 Apr 2024 | 71.55 | 72.83 | 71.55 | 72.59 | 72.09 | 45,469 |
08 Apr 2024 | 71.39 | 72.46 | 70.88 | 72.32 | 71.82 | 20 |
05 Apr 2024 | 71.38 | 71.87 | 71.06 | 71.79 | 71.29 | 294 |
04 Apr 2024 | 71.72 | 72.87 | 71.68 | 72.69 | 72.19 | 2,235 |
03 Apr 2024 | 73.01 | 73.01 | 71.90 | 72.03 | 71.53 | 743 |
02 Apr 2024 | 73.27 | 73.34 | 72.38 | 72.38 | 71.88 | 826 |
28 Mar 2024 | 74.86 | 76.01 | 74.41 | 76.01 | 75.48 | 862 |
27 Mar 2024 | 72.32 | 74.23 | 72.32 | 74.23 | 73.71 | 87 |
26 Mar 2024 | 74.95 | 74.95 | 73.03 | 73.18 | 72.67 | 109 |
25 Mar 2024 | 74.71 | 74.71 | 74.06 | 74.13 | 73.61 | 35 |
22 Mar 2024 | 75.23 | 75.23 | 74.43 | 74.54 | 74.02 | 390 |
21 Mar 2024 | 73.43 | 73.95 | 72.83 | 73.95 | 73.44 | 2,114 |
20 Mar 2024 | 73.63 | 73.85 | 73.04 | 73.65 | 73.14 | 896 |
19 Mar 2024 | 73.50 | 74.29 | 73.27 | 74.25 | 73.73 | 96 |
18 Mar 2024 | 74.07 | 74.39 | 73.88 | 73.88 | 73.37 | 1,174 |
15 Mar 2024 | 74.67 | 75.72 | 74.27 | 74.30 | 73.78 | 462 |
14 Mar 2024 | 75.13 | 75.13 | 73.61 | 74.03 | 73.52 | 626 |
13 Mar 2024 | 76.04 | 77.39 | 75.38 | 77.39 | 76.85 | 425 |
12 Mar 2024 | 75.51 | 75.78 | 75.35 | 75.63 | 75.10 | 38 |
11 Mar 2024 | 73.21 | 75.22 | 72.58 | 75.22 | 74.70 | 310 |
08 Mar 2024 | 73.00 | 73.00 | 72.63 | 72.96 | 72.45 | 281 |
07 Mar 2024 | 72.54 | 72.54 | 71.68 | 71.85 | 71.35 | 286 |
06 Mar 2024 | 72.40 | 74.06 | 71.63 | 72.84 | 72.33 | 770 |
05 Mar 2024 | 70.03 | 70.53 | 69.62 | 69.87 | 69.39 | 1,457 |
04 Mar 2024 | 73.75 | 73.90 | 70.71 | 70.96 | 70.47 | 781 |
01 Mar 2024 | 74.32 | 74.52 | 72.69 | 73.47 | 72.96 | 132 |
29 Feb 2024 | 74.20 | 74.65 | 74.20 | 74.46 | 73.94 | 44 |
29 Feb 2024 | 0.61 Dividend | |||||
28 Feb 2024 | 74.25 | 74.39 | 73.88 | 74.17 | 73.05 | 6 |
27 Feb 2024 | 73.50 | 74.04 | 73.01 | 74.04 | 72.92 | 1,333 |
26 Feb 2024 | 73.18 | 73.65 | 73.08 | 73.17 | 72.06 | 108 |
23 Feb 2024 | 74.15 | 74.26 | 73.77 | 74.26 | 73.14 | 129 |
22 Feb 2024 | 72.25 | 73.20 | 72.17 | 73.17 | 72.07 | 144 |
21 Feb 2024 | 72.03 | 72.72 | 71.49 | 72.39 | 71.30 | 233 |
20 Feb 2024 | 71.36 | 72.43 | 71.36 | 72.29 | 71.19 | 1,600 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 73.70 | 73.70 | 72.71 | 73.04 | 71.94 | 150 |
15 Feb 2024 | 74.21 | 74.21 | 73.63 | 73.72 | 72.60 | 142 |
14 Feb 2024 | 73.99 | 74.38 | 73.36 | 73.59 | 72.48 | 164 |
13 Feb 2024 | 75.02 | 75.02 | 73.42 | 73.85 | 72.73 | 602 |
12 Feb 2024 | 74.91 | 76.29 | 74.91 | 76.22 | 75.07 | 1,244 |
09 Feb 2024 | 74.90 | 74.97 | 73.74 | 74.25 | 73.13 | 341 |
08 Feb 2024 | 73.59 | 73.62 | 72.22 | 73.52 | 72.41 | 470 |
07 Feb 2024 | 74.78 | 74.97 | 73.41 | 73.52 | 72.41 | 713 |
06 Feb 2024 | 74.40 | 75.79 | 74.08 | 75.10 | 73.96 | 511 |
05 Feb 2024 | 73.58 | 73.93 | 72.20 | 73.49 | 72.38 | 1,071 |
02 Feb 2024 | 73.24 | 74.39 | 73.12 | 73.73 | 72.62 | 554 |
01 Feb 2024 | 79.77 | 79.77 | 73.00 | 73.73 | 72.61 | 846 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |