Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 6 |
25 Jun 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
24 Jun 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 6 |
21 Jun 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
20 Jun 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 47 |
19 Jun 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
18 Jun 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
17 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
14 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
13 Jun 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
12 Jun 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
11 Jun 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
10 Jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
07 Jun 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
06 Jun 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
05 Jun 2024 | 74.56 | 74.90 | 74.56 | 74.90 | 74.90 | 75 |
04 Jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
03 Jun 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | - |
31 May 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
30 May 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
29 May 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
28 May 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
27 May 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
24 May 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
23 May 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - |
22 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
21 May 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | - |
20 May 2024 | 78.56 | 78.70 | 78.56 | 78.70 | 78.70 | - |
17 May 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
16 May 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
15 May 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
14 May 2024 | 79.56 | 79.56 | 79.52 | 79.52 | 79.52 | 104 |
13 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
10 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
09 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
08 May 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | - |
07 May 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
06 May 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
03 May 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
02 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
30 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
29 Apr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
29 Apr 2024 | 0.32 Dividend | |||||
26 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.00 | - |
25 Apr 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.27 | - |
24 Apr 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.78 | - |
23 Apr 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.04 | - |
22 Apr 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.41 | - |
19 Apr 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 80.70 | - |
18 Apr 2024 | 80.88 | 81.26 | 80.88 | 81.26 | 80.92 | 12 |
17 Apr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.75 | - |
16 Apr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.65 | - |
15 Apr 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.78 | - |
12 Apr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.11 | - |
11 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.07 | - |
10 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.17 | - |
09 Apr 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.59 | - |
08 Apr 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.23 | - |
05 Apr 2024 | 80.34 | 80.34 | 80.30 | 80.30 | 79.97 | - |
04 Apr 2024 | 81.64 | 81.64 | 80.94 | 80.94 | 80.61 | 140 |
03 Apr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.60 | - |
02 Apr 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.42 | - |
28 Mar 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.54 | - |
27 Mar 2024 | 81.02 | 81.34 | 81.02 | 81.34 | 81.00 | 3 |
26 Mar 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 80.68 | - |
25 Mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 81.92 | - |
22 Mar 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.46 | 12 |
21 Mar 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 79.95 | - |
20 Mar 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.25 | - |
19 Mar 2024 | 78.82 | 79.54 | 78.82 | 79.54 | 79.21 | 60 |
18 Mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.55 | - |
15 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.07 | - |
14 Mar 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.31 | - |
13 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.18 | - |
12 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.64 | - |
11 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 77.86 | - |
08 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.73 | - |
07 Mar 2024 | 77.22 | 78.72 | 77.22 | 78.72 | 78.39 | - |
06 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.58 | - |
05 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.84 | - |
04 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.82 | - |
01 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.24 | - |
29 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.98 | - |
28 Feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.51 | - |
27 Feb 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.65 | - |
26 Feb 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.63 | - |
23 Feb 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 73.97 | - |
22 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.77 | - |
21 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.14 | - |
20 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.77 | - |
19 Feb 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.79 | - |
16 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.75 | - |
15 Feb 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.17 | - |
14 Feb 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.47 | - |
13 Feb 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.93 | - |
12 Feb 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.11 | - |
09 Feb 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.95 | - |
08 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.53 | - |
07 Feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.18 | - |
06 Feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |