Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
02 Jul 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
01 Jul 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
28 Jun 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
27 Jun 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
26 Jun 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
25 Jun 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
24 Jun 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
21 Jun 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
20 Jun 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
18 Jun 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
17 Jun 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
14 Jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
13 Jun 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
12 Jun 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
11 Jun 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
10 Jun 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
07 Jun 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
06 Jun 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
06 Jun 2024 | 0.186 Dividend | |||||
05 Jun 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.17 | - |
04 Jun 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.41 | - |
03 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.32 | - |
31 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.12 | - |
30 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.12 | - |
29 May 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.38 | - |
28 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.93 | - |
24 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.05 | - |
23 May 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.60 | - |
22 May 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.26 | - |
21 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.51 | - |
20 May 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.32 | - |
17 May 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.30 | - |
16 May 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.13 | - |
15 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.36 | - |
14 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.42 | - |
13 May 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.94 | - |
10 May 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.96 | - |
09 May 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.79 | - |
08 May 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.35 | - |
07 May 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.21 | - |
06 May 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.05 | - |
03 May 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.45 | - |
02 May 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.61 | - |
01 May 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.03 | - |
30 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.17 | - |
29 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.20 | - |
26 Apr 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.15 | - |
25 Apr 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.31 | - |
24 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.63 | - |
23 Apr 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.51 | - |
22 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.85 | - |
19 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.34 | - |
18 Apr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.62 | - |
17 Apr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.81 | - |
16 Apr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.07 | - |
15 Apr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.15 | - |
12 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.71 | - |
11 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.71 | - |
10 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.25 | - |
09 Apr 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.89 | - |
08 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.74 | - |
05 Apr 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.71 | - |
04 Apr 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.05 | - |
03 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.84 | - |
02 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.69 | - |
01 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.12 | - |
28 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.11 | - |
27 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.04 | - |
26 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.42 | - |
25 Mar 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.59 | - |
22 Mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.91 | - |
21 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.08 | - |
20 Mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.71 | - |
19 Mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.05 | - |
18 Mar 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.73 | - |
15 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.32 | - |
14 Mar 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 67.89 | - |
13 Mar 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.77 | - |
12 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.82 | - |
11 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.27 | - |
08 Mar 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.25 | - |
07 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.61 | - |
07 Mar 2024 | 0.136 Dividend | |||||
06 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.02 | - |
05 Mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 66.82 | - |
04 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.63 | - |
01 Mar 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.78 | - |
29 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.09 | - |
28 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.79 | - |
27 Feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 66.93 | - |
26 Feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.97 | - |
23 Feb 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.30 | - |
22 Feb 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.32 | - |
21 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.30 | - |
20 Feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.04 | - |
16 Feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.23 | - |
15 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.48 | - |
14 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.19 | - |
13 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |