Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 90 |
21 Jun 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
20 Jun 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
19 Jun 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
18 Jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
17 Jun 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
14 Jun 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
13 Jun 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
12 Jun 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | - |
11 Jun 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
10 Jun 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
07 Jun 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
06 Jun 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
05 Jun 2024 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | - |
04 Jun 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
03 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
31 May 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
30 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
29 May 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
28 May 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
27 May 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
24 May 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
23 May 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
22 May 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
21 May 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
20 May 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
17 May 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
16 May 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
15 May 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | - |
15 May 2024 | 0.575 Dividend | |||||
14 May 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.02 | - |
13 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.73 | - |
10 May 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.78 | - |
09 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.42 | - |
08 May 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.04 | - |
07 May 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 81.94 | - |
06 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.03 | - |
03 May 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.99 | - |
02 May 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 79.58 | - |
30 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.59 | - |
29 Apr 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 84.26 | - |
26 Apr 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 83.71 | - |
25 Apr 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.69 | - |
24 Apr 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 81.90 | - |
23 Apr 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.18 | - |
22 Apr 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.31 | - |
19 Apr 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 82.47 | - |
18 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.19 | - |
17 Apr 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.89 | - |
16 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.72 | - |
15 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.92 | - |
12 Apr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.36 | - |
11 Apr 2024 | 83.32 | 83.82 | 83.32 | 83.82 | 83.23 | 90 |
10 Apr 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 81.84 | - |
09 Apr 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.00 | - |
08 Apr 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.41 | - |
05 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.72 | - |
04 Apr 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.32 | - |
03 Apr 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.66 | - |
02 Apr 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 82.95 | - |
28 Mar 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.12 | - |
27 Mar 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.83 | - |
26 Mar 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 78.96 | - |
25 Mar 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 78.97 | - |
22 Mar 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.29 | - |
21 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.28 | - |
20 Mar 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 76.93 | - |
19 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.78 | - |
18 Mar 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.05 | - |
15 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 76.58 | - |
14 Mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.81 | - |
13 Mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.78 | - |
12 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.46 | - |
11 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 73.98 | - |
08 Mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.20 | - |
07 Mar 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.27 | - |
06 Mar 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.10 | - |
06 Mar 2024 | 0.575 Dividend | |||||
05 Mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 74.03 | - |
04 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.89 | - |
01 Mar 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.34 | - |
29 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.15 | - |
28 Feb 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 73.98 | - |
27 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.22 | - |
26 Feb 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 73.97 | - |
23 Feb 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 75.11 | - |
22 Feb 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 75.34 | - |
21 Feb 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 69.46 | - |
20 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 71.75 | - |
19 Feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 71.32 | - |
16 Feb 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.01 | - |
15 Feb 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.10 | - |
14 Feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.49 | - |
13 Feb 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 70.78 | - |
12 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.78 | - |
09 Feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.12 | - |
08 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.26 | - |
07 Feb 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.14 | - |
06 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.78 | - |
05 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 69.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |