Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 74.800 | 75.200 | 74.720 | 75.160 | 75.160 | 49,130 |
13 Jun 2024 | 73.980 | 74.080 | 73.880 | 74.040 | 74.040 | 28,800 |
12 Jun 2024 | 73.300 | 73.420 | 73.160 | 73.340 | 73.340 | 40,840 |
11 Jun 2024 | 74.080 | 74.200 | 72.660 | 72.820 | 72.820 | 66,750 |
07 Jun 2024 | 74.380 | 74.420 | 74.300 | 74.380 | 74.380 | 21,960 |
06 Jun 2024 | 74.000 | 74.500 | 74.000 | 74.420 | 74.420 | 26,340 |
05 Jun 2024 | 73.780 | 73.980 | 73.620 | 73.760 | 73.760 | 9,220 |
04 Jun 2024 | 72.960 | 73.400 | 72.960 | 73.340 | 73.340 | 14,310 |
03 Jun 2024 | 72.260 | 72.260 | 72.180 | 72.280 | 72.280 | 22,030 |
31 May 2024 | 71.540 | 71.820 | 71.540 | 71.680 | 71.680 | 6,390 |
30 May 2024 | 71.020 | 71.320 | 70.800 | 71.300 | 71.300 | 17,620 |
29 May 2024 | 72.000 | 72.000 | 71.360 | 71.360 | 71.360 | 63,920 |
28 May 2024 | 72.600 | 72.660 | 72.600 | 72.680 | 72.680 | 3,020 |
27 May 2024 | 72.700 | 72.880 | 72.600 | 72.600 | 72.600 | 14,550 |
24 May 2024 | 72.600 | 72.740 | 72.460 | 72.700 | 72.700 | 8,730 |
23 May 2024 | 72.700 | 73.020 | 72.700 | 73.000 | 73.000 | 7,430 |
22 May 2024 | 73.080 | 73.080 | 72.700 | 72.700 | 72.700 | 22,440 |
21 May 2024 | 72.360 | 72.480 | 72.300 | 72.320 | 72.320 | 5,320 |
20 May 2024 | 73.020 | 73.020 | 72.460 | 72.500 | 72.500 | 47,100 |
17 May 2024 | 73.680 | 73.680 | 73.100 | 73.100 | 73.100 | 17,900 |
16 May 2024 | 72.000 | 73.820 | 72.000 | 73.680 | 73.680 | 68,130 |
14 May 2024 | 71.780 | 72.000 | 71.780 | 71.960 | 71.960 | 4,140 |
13 May 2024 | 72.260 | 72.260 | 71.780 | 71.780 | 71.780 | 5,750 |
10 May 2024 | 72.240 | 72.280 | 72.180 | 72.260 | 72.260 | 9,830 |
09 May 2024 | 72.220 | 72.220 | 71.520 | 71.520 | 71.520 | 30,260 |
08 May 2024 | 72.400 | 72.400 | 72.100 | 72.220 | 72.220 | 17,330 |
07 May 2024 | 71.820 | 72.300 | 71.820 | 72.080 | 72.080 | 8,750 |
06 May 2024 | 71.400 | 71.920 | 71.400 | 71.820 | 71.820 | 16,280 |
03 May 2024 | 70.940 | 70.980 | 70.740 | 70.800 | 70.800 | 13,860 |
02 May 2024 | 70.600 | 70.760 | 70.400 | 70.700 | 70.700 | 79,100 |
30 Apr 2024 | 71.000 | 71.040 | 70.700 | 70.700 | 70.700 | 21,710 |
29 Apr 2024 | 70.500 | 70.660 | 70.340 | 70.500 | 70.500 | 6,010 |
26 Apr 2024 | 70.200 | 70.360 | 69.920 | 70.340 | 70.340 | 45,020 |
25 Apr 2024 | 70.700 | 70.800 | 70.100 | 70.200 | 70.200 | 22,840 |
24 Apr 2024 | 70.860 | 70.880 | 70.720 | 70.800 | 70.800 | 16,030 |
23 Apr 2024 | 71.080 | 71.080 | 70.800 | 70.880 | 70.880 | 17,030 |
22 Apr 2024 | 71.000 | 71.000 | 70.500 | 70.780 | 70.780 | 66,770 |
19 Apr 2024 | 71.340 | 72.100 | 71.200 | 71.220 | 71.220 | 25,100 |
18 Apr 2024 | 72.000 | 72.000 | 70.880 | 71.200 | 71.200 | 25,050 |
18 Apr 2024 | 1.58 Dividend | |||||
17 Apr 2024 | 72.000 | 72.060 | 71.860 | 72.020 | 70.440 | 34,190 |
16 Apr 2024 | 72.900 | 73.100 | 71.940 | 72.080 | 70.499 | 74,280 |
15 Apr 2024 | 73.300 | 73.480 | 73.180 | 73.280 | 71.672 | 45,510 |
12 Apr 2024 | 73.300 | 73.320 | 73.200 | 73.500 | 71.888 | 20,090 |
11 Apr 2024 | 74.460 | 74.460 | 73.240 | 73.240 | 71.633 | 86,340 |
10 Apr 2024 | 74.980 | 75.180 | 74.980 | 75.040 | 73.394 | 9,000 |
09 Apr 2024 | 74.000 | 74.500 | 74.000 | 74.520 | 72.885 | 5,020 |
08 Apr 2024 | 74.880 | 75.000 | 73.880 | 73.900 | 72.279 | 74,160 |
05 Apr 2024 | 75.100 | 75.400 | 75.100 | 75.200 | 73.550 | 19,820 |
03 Apr 2024 | 75.220 | 75.220 | 74.680 | 74.720 | 73.081 | 69,030 |
02 Apr 2024 | 76.620 | 76.620 | 75.120 | 75.220 | 73.570 | 59,460 |
28 Mar 2024 | 76.340 | 76.620 | 76.340 | 76.620 | 74.939 | 6,980 |
27 Mar 2024 | 75.940 | 76.120 | 75.880 | 76.120 | 74.450 | 8,230 |
26 Mar 2024 | 76.100 | 76.100 | 75.880 | 75.880 | 74.215 | 10,020 |
25 Mar 2024 | 76.000 | 76.240 | 76.000 | 76.140 | 74.470 | 4,360 |
22 Mar 2024 | 75.400 | 75.680 | 75.400 | 75.660 | 74.000 | 9,790 |
21 Mar 2024 | 75.280 | 75.400 | 75.200 | 75.400 | 73.746 | 142,400 |
20 Mar 2024 | 76.100 | 75.440 | 75.200 | 75.340 | 73.687 | 3,510 |
19 Mar 2024 | 75.200 | 75.280 | 75.040 | 75.080 | 73.433 | 17,610 |
18 Mar 2024 | 75.420 | 75.560 | 75.360 | 75.380 | 73.726 | 18,350 |
15 Mar 2024 | 76.000 | 76.000 | 75.200 | 75.360 | 73.707 | 53,890 |
14 Mar 2024 | 76.780 | 76.780 | 76.400 | 76.400 | 74.724 | 11,770 |
13 Mar 2024 | 77.100 | 77.200 | 76.840 | 77.000 | 75.311 | 18,920 |
12 Mar 2024 | 77.900 | 77.900 | 77.500 | 77.520 | 75.819 | 10,300 |
11 Mar 2024 | 77.860 | 77.900 | 77.660 | 77.900 | 76.191 | 12,400 |
08 Mar 2024 | 77.580 | 77.900 | 77.500 | 77.840 | 76.132 | 17,110 |
07 Mar 2024 | 77.360 | 77.760 | 77.360 | 77.480 | 75.780 | 14,330 |
06 Mar 2024 | 76.600 | 77.020 | 76.600 | 77.000 | 75.311 | 16,980 |
05 Mar 2024 | 76.200 | 76.440 | 76.100 | 76.340 | 74.665 | 43,710 |
04 Mar 2024 | 76.380 | 76.520 | 76.280 | 76.320 | 74.646 | 16,280 |
01 Mar 2024 | 75.800 | 76.000 | 75.740 | 75.780 | 74.118 | 7,200 |
29 Feb 2024 | 75.300 | 75.400 | 75.200 | 75.300 | 73.648 | 4,880 |
28 Feb 2024 | 76.280 | 76.280 | 75.300 | 75.300 | 73.648 | 81,690 |
27 Feb 2024 | 76.280 | 76.280 | 75.420 | 75.580 | 73.922 | 26,840 |
26 Feb 2024 | 75.840 | 76.300 | 75.840 | 76.280 | 74.607 | 6,050 |
23 Feb 2024 | 74.500 | 74.840 | 74.440 | 74.620 | 72.983 | 36,710 |
22 Feb 2024 | 74.600 | 74.700 | 74.480 | 74.480 | 72.846 | 13,000 |
21 Feb 2024 | 74.900 | 74.920 | 74.800 | 74.800 | 73.159 | 9,540 |
20 Feb 2024 | 74.820 | 74.820 | 74.560 | 74.800 | 73.159 | 14,130 |
19 Feb 2024 | 75.060 | 75.060 | 74.800 | 74.840 | 73.198 | 12,550 |
16 Feb 2024 | 75.280 | 75.280 | 75.040 | 75.040 | 73.394 | 17,960 |
15 Feb 2024 | 75.160 | 75.380 | 75.160 | 75.280 | 73.628 | 13,810 |
14 Feb 2024 | 75.600 | 75.600 | 74.380 | 74.520 | 72.885 | 70,350 |
09 Feb 2024 | 76.320 | 76.320 | 76.000 | 76.000 | 74.333 | 7,400 |
08 Feb 2024 | 76.400 | 76.540 | 76.240 | 76.320 | 74.646 | 26,210 |
07 Feb 2024 | 76.880 | 76.940 | 76.700 | 76.860 | 75.174 | 10,460 |
06 Feb 2024 | 76.900 | 76.900 | 76.200 | 76.340 | 74.665 | 71,000 |
05 Feb 2024 | 78.840 | 78.840 | 77.180 | 77.300 | 75.604 | 24,890 |
02 Feb 2024 | 78.640 | 79.060 | 78.600 | 78.840 | 77.110 | 20,170 |
01 Feb 2024 | 77.780 | 78.080 | 77.780 | 77.920 | 76.211 | 9,610 |
31 Jan 2024 | 77.480 | 77.660 | 77.380 | 77.400 | 75.702 | 12,840 |
30 Jan 2024 | 76.180 | 76.980 | 76.180 | 76.880 | 75.193 | 48,700 |
29 Jan 2024 | 75.440 | 75.760 | 75.440 | 75.700 | 74.039 | 7,640 |
26 Jan 2024 | 75.900 | 76.040 | 75.840 | 75.860 | 74.196 | 950 |
25 Jan 2024 | 75.700 | 75.700 | 75.260 | 75.300 | 73.648 | 9,460 |
24 Jan 2024 | 75.600 | 75.800 | 75.600 | 75.760 | 74.098 | 1,250 |
23 Jan 2024 | 76.320 | 76.320 | 76.140 | 76.120 | 74.450 | 4,580 |
22 Jan 2024 | 76.260 | 76.260 | 76.020 | 76.160 | 74.489 | 3,710 |
19 Jan 2024 | 76.160 | 76.160 | 75.080 | 75.240 | 73.589 | 15,950 |
18 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |