Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 74.70 | 76.04 | 74.70 | 76.04 | 76.04 | 28 |
20 Jun 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
19 Jun 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
18 Jun 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
17 Jun 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
14 Jun 2024 | 75.96 | 76.02 | 75.96 | 76.02 | 76.02 | 41 |
13 Jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
12 Jun 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
11 Jun 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
10 Jun 2024 | 78.00 | 78.11 | 78.00 | 78.11 | 78.11 | 4 |
07 Jun 2024 | 75.58 | 75.58 | 75.56 | 75.56 | 75.56 | 30 |
06 Jun 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
05 Jun 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
04 Jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
03 Jun 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
31 May 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
30 May 2024 | 74.82 | 74.82 | 74.72 | 74.72 | 74.72 | 10 |
29 May 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
28 May 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
27 May 2024 | 75.71 | 76.99 | 75.71 | 76.99 | 76.99 | 25 |
24 May 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
23 May 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
22 May 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
21 May 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
20 May 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | - |
17 May 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
16 May 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
15 May 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
14 May 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
13 May 2024 | 76.68 | 76.68 | 76.64 | 76.64 | 76.64 | 60 |
10 May 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
09 May 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
08 May 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
07 May 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
06 May 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
03 May 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
02 May 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
30 Apr 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
29 Apr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
26 Apr 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
25 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
24 Apr 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
23 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
22 Apr 2024 | 74.63 | 75.74 | 74.63 | 75.74 | 75.74 | 11 |
19 Apr 2024 | 73.78 | 74.58 | 73.78 | 74.58 | 74.58 | 9 |
18 Apr 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
17 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
16 Apr 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
15 Apr 2024 | 75.35 | 75.37 | 75.35 | 75.37 | 75.37 | 149 |
12 Apr 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
11 Apr 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
10 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
09 Apr 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
08 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
05 Apr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
04 Apr 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
03 Apr 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | - |
02 Apr 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
28 Mar 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
27 Mar 2024 | 77.40 | 78.02 | 77.40 | 78.02 | 78.02 | 200 |
26 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
25 Mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
22 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
21 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
21 Mar 2024 | 0.69 Dividend | |||||
20 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.75 | - |
19 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.21 | - |
18 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.31 | 50 |
15 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.71 | - |
14 Mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 76.93 | - |
13 Mar 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 77.56 | - |
12 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.50 | - |
11 Mar 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 76.85 | - |
08 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 76.97 | - |
07 Mar 2024 | 78.24 | 78.24 | 78.04 | 78.04 | 77.34 | 125 |
06 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.09 | - |
05 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 76.97 | - |
04 Mar 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.18 | - |
01 Mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.41 | - |
29 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.08 | - |
28 Feb 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.55 | - |
27 Feb 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.25 | - |
26 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.80 | - |
23 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 77.84 | - |
22 Feb 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.61 | - |
21 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 78.53 | - |
20 Feb 2024 | 78.60 | 78.60 | 78.56 | 78.56 | 77.86 | 42 |
19 Feb 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.13 | - |
16 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.70 | - |
15 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
14 Feb 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.17 | - |
13 Feb 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.12 | - |
12 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.90 | - |
09 Feb 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.07 | - |
08 Feb 2024 | 80.72 | 80.72 | 79.36 | 79.36 | 78.65 | 26 |
07 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.73 | - |
06 Feb 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 79.80 | - |
05 Feb 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.10 | - |
02 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.18 | - |
01 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |