Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
01 Jul 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
28 Jun 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
27 Jun 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
26 Jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
25 Jun 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
24 Jun 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
21 Jun 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
20 Jun 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
18 Jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
17 Jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
14 Jun 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
13 Jun 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
12 Jun 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
11 Jun 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
10 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
07 Jun 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
06 Jun 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
05 Jun 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
04 Jun 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
03 Jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
31 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
30 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
29 May 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
28 May 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
24 May 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
23 May 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
22 May 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
21 May 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
20 May 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
17 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
16 May 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
15 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
14 May 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
13 May 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
10 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
09 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
08 May 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
07 May 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
06 May 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
03 May 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
02 May 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
02 May 2024 | 0.111 Dividend | |||||
01 May 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.06 | - |
30 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.95 | - |
29 Apr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.18 | - |
26 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.34 | - |
25 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.49 | - |
24 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.83 | - |
23 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.85 | - |
22 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.11 | - |
19 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.39 | - |
18 Apr 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.62 | - |
17 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.79 | - |
16 Apr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.88 | - |
15 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.03 | - |
12 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.75 | - |
11 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.75 | - |
10 Apr 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.17 | - |
09 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.83 | - |
08 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.73 | - |
05 Apr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.57 | - |
04 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.99 | - |
03 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.77 | - |
02 Apr 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.78 | - |
01 Apr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.35 | - |
28 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.39 | - |
27 Mar 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.42 | - |
26 Mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.93 | - |
25 Mar 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.05 | - |
22 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.30 | - |
21 Mar 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.69 | - |
20 Mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.80 | - |
19 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.22 | - |
18 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.14 | - |
15 Mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.12 | - |
14 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.82 | - |
13 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.75 | - |
12 Mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.73 | - |
11 Mar 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 71.98 | - |
08 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.87 | - |
07 Mar 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.04 | - |
06 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.01 | - |
05 Mar 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.77 | - |
04 Mar 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.61 | - |
01 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.77 | - |
29 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.29 | - |
28 Feb 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.17 | - |
27 Feb 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.40 | - |
26 Feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.57 | - |
23 Feb 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.82 | - |
22 Feb 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.76 | - |
21 Feb 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.73 | - |
20 Feb 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.46 | - |
16 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.47 | - |
15 Feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.67 | - |
14 Feb 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.18 | - |
13 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.56 | - |
12 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.65 | - |
09 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |