Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
02 Jul 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
01 Jul 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
28 Jun 2024 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | - |
27 Jun 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
26 Jun 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
25 Jun 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
24 Jun 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
21 Jun 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
20 Jun 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
19 Jun 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
18 Jun 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
13 Jun 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
12 Jun 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
11 Jun 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
10 Jun 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
07 Jun 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
06 Jun 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
05 Jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
04 Jun 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
03 Jun 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
31 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
30 May 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
29 May 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
28 May 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
27 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
24 May 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
23 May 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
22 May 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
21 May 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
16 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
15 May 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
14 May 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
13 May 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
10 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
09 May 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
08 May 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
07 May 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
06 May 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
03 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
02 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
30 Apr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
29 Apr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
26 Apr 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
25 Apr 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
24 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
23 Apr 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
22 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
19 Apr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
18 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
15 Apr 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
12 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
09 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
08 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
05 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
04 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
03 Apr 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
02 Apr 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
28 Mar 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
27 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
26 Mar 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
21 Mar 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
20 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
19 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
18 Mar 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
15 Mar 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
14 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
13 Mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
12 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
11 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
06 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
05 Mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
04 Mar 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
01 Mar 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
29 Feb 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
28 Feb 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
27 Feb 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
26 Feb 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
23 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
23 Feb 2024 | 1.79 Dividend | |||||
22 Feb 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 70.48 | - |
21 Feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 69.91 | - |
20 Feb 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 70.40 | - |
19 Feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 70.24 | - |
16 Feb 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 70.15 | - |
15 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.83 | - |
14 Feb 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 69.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |