Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
26 Jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
25 Jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
24 Jun 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
21 Jun 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
20 Jun 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
19 Jun 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
18 Jun 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
17 Jun 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
14 Jun 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
13 Jun 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
12 Jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
11 Jun 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
10 Jun 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
07 Jun 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
06 Jun 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
05 Jun 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
04 Jun 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
03 Jun 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
31 May 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
30 May 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
29 May 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
28 May 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
24 May 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
23 May 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
22 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
21 May 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
20 May 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
17 May 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
16 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
15 May 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
14 May 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
13 May 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | - |
10 May 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
09 May 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
08 May 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
07 May 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
03 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
02 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
01 May 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
30 Apr 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
29 Apr 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
26 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
25 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
24 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
23 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
22 Apr 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
19 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
18 Apr 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
17 Apr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
16 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
15 Apr 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
12 Apr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
11 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
10 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
09 Apr 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
08 Apr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
05 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
04 Apr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
03 Apr 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
02 Apr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
28 Mar 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
27 Mar 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
26 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
25 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
22 Mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
21 Mar 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
20 Mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
19 Mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
18 Mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
15 Mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
14 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
13 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
12 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
11 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
08 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
07 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
06 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
05 Mar 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
04 Mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
01 Mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
29 Feb 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
28 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
27 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
26 Feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
26 Feb 2024 | 0.01486 Dividend | |||||
23 Feb 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.20 | - |
22 Feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.97 | - |
21 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.70 | - |
20 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.87 | - |
19 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.78 | - |
16 Feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.84 | - |
15 Feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.58 | - |
14 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.39 | - |
13 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.45 | - |
12 Feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.57 | - |
09 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.45 | - |
08 Feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.46 | - |
07 Feb 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |