Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 79.40 | 79.40 | 78.17 | 79.40 | 79.40 | 610,944 |
27 Jun 2024 | 78.00 | 79.40 | 78.00 | 78.00 | 78.00 | 607,372 |
26 Jun 2024 | 79.20 | 79.20 | 77.40 | 78.20 | 78.20 | 231,246 |
25 Jun 2024 | 77.40 | 78.60 | 77.20 | 78.60 | 78.60 | 435,398 |
24 Jun 2024 | 78.20 | 79.20 | 76.37 | 79.00 | 79.00 | 211,786 |
21 Jun 2024 | 78.40 | 78.40 | 75.40 | 78.40 | 78.40 | 580,995 |
20 Jun 2024 | 75.40 | 79.20 | 75.40 | 77.30 | 77.30 | 163,716 |
19 Jun 2024 | 75.40 | 79.20 | 75.40 | 77.30 | 77.30 | 220,693 |
18 Jun 2024 | 77.80 | 78.80 | 76.20 | 77.00 | 77.00 | 257,831 |
17 Jun 2024 | 77.40 | 79.20 | 75.50 | 77.40 | 77.40 | 457,943 |
14 Jun 2024 | 76.00 | 79.20 | 76.00 | 76.00 | 76.00 | 785,502 |
13 Jun 2024 | 77.29 | 79.20 | 76.53 | 77.70 | 77.70 | 150,792 |
12 Jun 2024 | 77.00 | 79.20 | 77.00 | 77.00 | 77.00 | 306,868 |
11 Jun 2024 | 79.00 | 79.00 | 76.00 | 79.00 | 79.00 | 119,507 |
10 Jun 2024 | 78.80 | 78.80 | 76.39 | 78.80 | 78.80 | 70,828 |
07 Jun 2024 | 78.00 | 79.20 | 75.40 | 78.00 | 78.00 | 388,104 |
06 Jun 2024 | 79.20 | 79.20 | 76.92 | 79.20 | 79.20 | 19,754 |
05 Jun 2024 | 76.20 | 79.00 | 76.20 | 76.20 | 76.20 | 135,058 |
04 Jun 2024 | 76.60 | 79.20 | 76.50 | 79.00 | 79.00 | 65,467 |
03 Jun 2024 | 77.00 | 77.60 | 75.60 | 76.50 | 76.50 | 101,928 |
31 May 2024 | 77.20 | 77.20 | 76.67 | 77.20 | 77.20 | 42,574 |
30 May 2024 | 79.20 | 79.20 | 76.02 | 77.00 | 77.00 | 52,569 |
30 May 2024 | 0.0145 Dividend | |||||
29 May 2024 | 78.80 | 79.40 | 77.73 | 79.40 | 79.39 | 31,006 |
28 May 2024 | 76.00 | 78.80 | 76.00 | 78.00 | 77.99 | 105,335 |
24 May 2024 | 78.00 | 78.00 | 77.30 | 78.00 | 77.99 | 1,763,250 |
23 May 2024 | 78.00 | 78.00 | 76.88 | 78.00 | 77.99 | 110,046 |
22 May 2024 | 76.60 | 78.00 | 76.43 | 76.60 | 76.59 | 166,362 |
21 May 2024 | 76.00 | 77.80 | 75.86 | 77.80 | 77.79 | 185,918 |
20 May 2024 | 74.40 | 77.80 | 74.40 | 76.50 | 76.49 | 202,043 |
17 May 2024 | 74.80 | 76.37 | 74.80 | 76.40 | 76.39 | 64,876 |
16 May 2024 | 74.20 | 77.80 | 74.20 | 74.60 | 74.59 | 398,229 |
15 May 2024 | 73.20 | 77.80 | 73.20 | 75.00 | 74.99 | 1,804,962 |
14 May 2024 | 74.00 | 76.40 | 74.00 | 75.90 | 75.89 | 111,562 |
13 May 2024 | 74.20 | 77.80 | 74.00 | 75.90 | 75.89 | 270,910 |
10 May 2024 | 74.20 | 77.07 | 74.20 | 75.00 | 74.99 | 272,114 |
09 May 2024 | 74.20 | 77.80 | 74.20 | 76.00 | 75.99 | 136,566 |
08 May 2024 | 73.20 | 77.80 | 73.20 | 74.90 | 74.89 | 93,627 |
07 May 2024 | 73.20 | 76.37 | 73.20 | 73.40 | 73.39 | 332,984 |
03 May 2024 | 74.60 | 77.80 | 73.40 | 75.50 | 75.49 | 47,227 |
02 May 2024 | 73.20 | 75.80 | 73.23 | 74.50 | 74.49 | 189,478 |
01 May 2024 | 73.60 | 77.80 | 73.30 | 75.50 | 75.49 | 331,798 |
30 Apr 2024 | 73.80 | 77.80 | 73.00 | 75.90 | 75.89 | 104,714 |
29 Apr 2024 | 73.60 | 78.00 | 73.00 | 73.20 | 73.19 | 210,098 |
26 Apr 2024 | 75.00 | 77.80 | 73.60 | 75.40 | 75.39 | 209,533 |
25 Apr 2024 | 77.40 | 77.80 | 73.00 | 75.70 | 75.69 | 71,565 |
24 Apr 2024 | 73.60 | 74.00 | 73.60 | 73.60 | 73.59 | 384,471 |
23 Apr 2024 | 73.60 | 74.01 | 73.60 | 73.80 | 73.79 | 265,710 |
22 Apr 2024 | 73.80 | 74.03 | 73.60 | 73.80 | 73.79 | 156,607 |
19 Apr 2024 | 74.00 | 74.08 | 73.21 | 74.00 | 73.99 | 213,112 |
18 Apr 2024 | 74.18 | 74.18 | 73.22 | 75.70 | 75.69 | 195,943 |
17 Apr 2024 | 73.60 | 78.40 | 73.60 | 76.00 | 75.99 | 306,435 |
16 Apr 2024 | 73.80 | 76.00 | 73.60 | 73.80 | 73.79 | 338,650 |
15 Apr 2024 | 74.00 | 78.80 | 74.00 | 74.20 | 74.19 | 254,196 |
12 Apr 2024 | 74.00 | 76.21 | 74.00 | 74.00 | 73.99 | 186,701 |
11 Apr 2024 | 74.20 | 75.24 | 74.00 | 74.70 | 74.69 | 893,115 |
10 Apr 2024 | 74.60 | 75.59 | 74.20 | 75.20 | 75.19 | 57,272 |
09 Apr 2024 | 75.60 | 79.00 | 75.60 | 76.20 | 76.19 | 224,635 |
08 Apr 2024 | 76.00 | 79.00 | 73.97 | 77.30 | 77.29 | 98,327 |
05 Apr 2024 | 74.20 | 75.74 | 74.00 | 74.50 | 74.49 | 226,539 |
04 Apr 2024 | 74.60 | 75.20 | 73.98 | 74.70 | 74.69 | 196,643 |
03 Apr 2024 | 77.00 | 79.60 | 74.40 | 75.30 | 75.29 | 486,663 |
02 Apr 2024 | 78.20 | 81.00 | 77.00 | 77.00 | 76.99 | 163,710 |
28 Mar 2024 | 79.00 | 79.80 | 77.00 | 78.30 | 78.29 | 654,278 |
27 Mar 2024 | 78.60 | 79.80 | 77.00 | 78.60 | 78.59 | 560,736 |
26 Mar 2024 | 78.40 | 79.80 | 77.20 | 78.00 | 77.99 | 386,179 |
25 Mar 2024 | 79.40 | 80.84 | 78.00 | 78.60 | 78.59 | 362,840 |
22 Mar 2024 | 79.80 | 81.29 | 79.20 | 79.80 | 79.79 | 397,740 |
21 Mar 2024 | 79.80 | 82.80 | 78.40 | 79.40 | 79.39 | 678,911 |
20 Mar 2024 | 81.00 | 83.00 | 78.40 | 79.40 | 79.39 | 391,608 |
19 Mar 2024 | 81.80 | 82.80 | 78.40 | 81.20 | 81.19 | 210,724 |
18 Mar 2024 | 81.60 | 82.80 | 79.35 | 81.60 | 81.59 | 276,287 |
15 Mar 2024 | 81.80 | 83.00 | 79.25 | 81.80 | 81.79 | 243,427 |
14 Mar 2024 | 81.20 | 82.14 | 80.40 | 81.20 | 81.19 | 149,853 |
13 Mar 2024 | 80.00 | 82.80 | 79.20 | 80.60 | 80.59 | 278,243 |
12 Mar 2024 | 81.80 | 83.00 | 79.60 | 79.60 | 79.59 | 181,092 |
11 Mar 2024 | 82.00 | 83.00 | 80.32 | 81.00 | 80.99 | 142,969 |
08 Mar 2024 | 82.40 | 83.00 | 79.60 | 82.40 | 82.38 | 120,898 |
07 Mar 2024 | 82.60 | 84.60 | 81.86 | 82.40 | 82.38 | 119,424 |
06 Mar 2024 | 82.00 | 84.60 | 81.00 | 82.40 | 82.38 | 73,552 |
05 Mar 2024 | 81.80 | 83.00 | 80.96 | 81.80 | 81.79 | 78,423 |
04 Mar 2024 | 85.00 | 85.20 | 81.00 | 81.40 | 81.39 | 146,579 |
01 Mar 2024 | 85.00 | 85.25 | 81.80 | 81.80 | 81.79 | 124,994 |
29 Feb 2024 | 85.00 | 87.80 | 84.55 | 85.00 | 84.98 | 124,054 |
29 Feb 2024 | 0.01345 Dividend | |||||
28 Feb 2024 | 85.20 | 88.80 | 85.20 | 85.20 | 85.17 | 88,389 |
27 Feb 2024 | 85.00 | 88.80 | 85.00 | 85.00 | 84.97 | 239,084 |
26 Feb 2024 | 85.00 | 87.81 | 85.00 | 85.00 | 84.97 | 71,970 |
23 Feb 2024 | 85.23 | 87.00 | 85.00 | 86.00 | 85.97 | 43,598 |
22 Feb 2024 | 85.60 | 87.00 | 85.00 | 85.00 | 84.97 | 171,698 |
21 Feb 2024 | 86.00 | 87.34 | 85.10 | 85.60 | 85.57 | 203,199 |
20 Feb 2024 | 87.14 | 88.80 | 85.60 | 87.20 | 87.17 | 29,773 |
19 Feb 2024 | 86.00 | 87.79 | 85.48 | 87.20 | 87.17 | 107,625 |
16 Feb 2024 | 88.80 | 89.00 | 86.20 | 86.20 | 86.17 | 41,799 |
15 Feb 2024 | 88.00 | 88.00 | 86.20 | 88.00 | 87.97 | 153,324 |
14 Feb 2024 | 87.20 | 89.00 | 86.15 | 86.20 | 86.17 | 262,678 |
13 Feb 2024 | 90.00 | 90.00 | 87.06 | 90.00 | 89.97 | 133,566 |
12 Feb 2024 | 87.20 | 91.20 | 86.80 | 89.10 | 89.07 | 208,984 |
09 Feb 2024 | 87.20 | 89.00 | 87.20 | 87.20 | 87.17 | 192,034 |
08 Feb 2024 | 87.20 | 88.30 | 87.20 | 87.20 | 87.17 | 84,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |