Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
27 Jun 2024 | 76.76 | 76.76 | 76.16 | 76.16 | 76.16 | - |
26 Jun 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
25 Jun 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
24 Jun 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
21 Jun 2024 | 78.14 | 78.34 | 77.76 | 78.34 | 78.34 | - |
20 Jun 2024 | 78.24 | 78.24 | 77.84 | 77.84 | 77.84 | - |
19 Jun 2024 | 78.26 | 78.54 | 78.26 | 78.54 | 78.54 | 15 |
18 Jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
17 Jun 2024 | 76.94 | 76.94 | 76.92 | 76.92 | 76.92 | 5 |
14 Jun 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
13 Jun 2024 | 77.08 | 77.22 | 77.00 | 77.22 | 77.22 | - |
12 Jun 2024 | 75.84 | 78.02 | 75.84 | 76.56 | 76.56 | 5 |
11 Jun 2024 | 75.50 | 75.50 | 75.32 | 75.36 | 75.36 | - |
10 Jun 2024 | 75.24 | 75.24 | 75.08 | 75.12 | 75.12 | - |
07 Jun 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
06 Jun 2024 | 75.20 | 75.20 | 73.56 | 73.74 | 73.74 | - |
05 Jun 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
04 Jun 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
03 Jun 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
31 May 2024 | 75.66 | 75.66 | 75.38 | 75.38 | 75.38 | - |
30 May 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
29 May 2024 | 75.62 | 75.62 | 74.76 | 74.76 | 74.76 | - |
28 May 2024 | 77.82 | 77.82 | 75.86 | 75.86 | 75.86 | - |
27 May 2024 | 77.94 | 78.02 | 77.94 | 78.02 | 78.02 | - |
24 May 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
23 May 2024 | 78.56 | 78.56 | 77.32 | 77.50 | 77.50 | - |
22 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
21 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
20 May 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
17 May 2024 | 78.40 | 78.50 | 78.40 | 78.50 | 78.50 | - |
16 May 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
15 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
14 May 2024 | 79.62 | 79.62 | 79.54 | 79.54 | 79.54 | - |
13 May 2024 | 80.04 | 80.04 | 79.52 | 79.52 | 79.52 | - |
10 May 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
09 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
08 May 2024 | 79.16 | 79.28 | 79.16 | 79.28 | 79.28 | - |
07 May 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
06 May 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
03 May 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
02 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
30 Apr 2024 | 78.56 | 78.56 | 78.36 | 78.36 | 78.36 | - |
29 Apr 2024 | 77.32 | 77.32 | 77.28 | 77.28 | 77.28 | 8 |
29 Apr 2024 | 0.32 Dividend | |||||
26 Apr 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.82 | - |
25 Apr 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.54 | - |
24 Apr 2024 | 82.10 | 82.10 | 80.56 | 80.56 | 80.23 | - |
23 Apr 2024 | 81.40 | 81.92 | 81.40 | 81.88 | 81.54 | 10 |
22 Apr 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.44 | - |
19 Apr 2024 | 80.96 | 82.32 | 80.52 | 80.52 | 80.19 | 17 |
18 Apr 2024 | 80.96 | 81.10 | 80.96 | 81.10 | 80.76 | - |
17 Apr 2024 | 80.26 | 80.26 | 79.78 | 79.78 | 79.45 | - |
16 Apr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.65 | - |
15 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.86 | - |
12 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.97 | - |
11 Apr 2024 | 79.40 | 80.52 | 79.40 | 79.96 | 79.63 | 16 |
10 Apr 2024 | 79.52 | 79.52 | 79.24 | 79.24 | 78.91 | - |
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 | 80.36 | 80.36 | 80.36 | 80.36 | 80.03 | - |
04 Apr 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.30 | - |
03 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.56 | - |
02 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.46 | - |
28 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.56 | - |
27 Mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.78 | - |
26 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.86 | - |
25 Mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 81.92 | - |
22 Mar 2024 | 82.78 | 82.78 | 81.98 | 82.34 | 82.00 | - |
21 Mar 2024 | 80.18 | 82.26 | 80.18 | 82.24 | 81.90 | - |
20 Mar 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.31 | - |
19 Mar 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.49 | - |
18 Mar 2024 | 80.08 | 80.08 | 78.68 | 78.68 | 78.35 | - |
15 Mar 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.09 | - |
14 Mar 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.33 | - |
13 Mar 2024 | 78.50 | 78.50 | 78.24 | 78.24 | 77.92 | - |
12 Mar 2024 | 77.96 | 78.42 | 77.96 | 78.42 | 78.09 | - |
11 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.84 | - |
08 Mar 2024 | 78.92 | 79.10 | 78.42 | 78.42 | 78.09 | - |
07 Mar 2024 | 77.18 | 78.72 | 77.18 | 78.72 | 78.39 | 15 |
06 Mar 2024 | 76.88 | 77.72 | 76.88 | 77.12 | 76.80 | - |
05 Mar 2024 | 78.04 | 78.04 | 76.56 | 76.56 | 76.24 | - |
04 Mar 2024 | 77.04 | 78.02 | 77.04 | 78.00 | 77.68 | - |
01 Mar 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.34 | - |
29 Feb 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 75.96 | - |
28 Feb 2024 | 75.78 | 75.78 | 75.72 | 75.72 | 75.41 | - |
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 | 74.32 | 74.32 | 74.32 | 74.32 | 74.01 | - |
22 Feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.67 | - |
21 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.14 | - |
20 Feb 2024 | 73.96 | 73.96 | 72.92 | 73.20 | 72.90 | - |
19 Feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 73.81 | - |
16 Feb 2024 | 74.98 | 74.98 | 74.06 | 74.06 | 73.75 | - |
15 Feb 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.27 | - |
14 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.49 | - |
13 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.91 | - |
12 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.09 | - |
09 Feb 2024 | 74.24 | 74.24 | 74.20 | 74.20 | 73.89 | - |
08 Feb 2024 | 73.86 | 74.28 | 73.86 | 74.28 | 73.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |