Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 73.80 | 73.80 | 71.70 | 71.70 | 71.70 | - |
13 Jun 2024 | 76.30 | 76.30 | 74.30 | 74.30 | 74.30 | - |
12 Jun 2024 | 75.45 | 77.25 | 75.45 | 77.25 | 77.25 | - |
11 Jun 2024 | 76.70 | 76.70 | 75.65 | 75.65 | 75.65 | - |
10 Jun 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
07 Jun 2024 | 76.50 | 76.50 | 75.35 | 75.35 | 75.35 | - |
06 Jun 2024 | 79.85 | 79.85 | 78.95 | 78.95 | 78.95 | - |
05 Jun 2024 | 79.90 | 80.20 | 79.90 | 80.20 | 80.20 | - |
04 Jun 2024 | 80.05 | 80.05 | 79.90 | 79.90 | 79.90 | - |
03 Jun 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
31 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
30 May 2024 | 79.05 | 79.05 | 78.25 | 78.25 | 78.25 | - |
29 May 2024 | 78.75 | 78.75 | 78.55 | 78.55 | 78.55 | - |
28 May 2024 | 78.80 | 78.80 | 78.75 | 78.75 | 78.75 | - |
27 May 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
24 May 2024 | 76.60 | 78.25 | 76.60 | 78.25 | 78.25 | - |
23 May 2024 | 77.95 | 77.95 | 76.20 | 76.20 | 76.20 | - |
22 May 2024 | 77.70 | 78.45 | 77.70 | 78.45 | 78.45 | - |
21 May 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
20 May 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
17 May 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
16 May 2024 | 82.95 | 82.95 | 78.90 | 78.90 | 78.90 | - |
15 May 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
14 May 2024 | 84.95 | 84.95 | 82.35 | 82.35 | 82.35 | 60 |
14 May 2024 | 2.42 Dividend | |||||
13 May 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 83.18 | - |
10 May 2024 | 85.20 | 85.50 | 85.20 | 85.50 | 83.08 | - |
09 May 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 82.50 | - |
08 May 2024 | 85.10 | 85.10 | 84.75 | 84.75 | 82.35 | - |
07 May 2024 | 86.10 | 86.10 | 85.20 | 85.20 | 82.79 | - |
06 May 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 82.94 | - |
03 May 2024 | 85.65 | 85.65 | 85.45 | 85.45 | 83.03 | - |
02 May 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 82.35 | - |
30 Apr 2024 | 85.55 | 85.55 | 84.45 | 84.45 | 82.06 | - |
29 Apr 2024 | 85.40 | 85.80 | 85.40 | 85.80 | 83.37 | - |
26 Apr 2024 | 84.90 | 85.25 | 84.90 | 84.90 | 82.50 | 20 |
25 Apr 2024 | 83.70 | 83.70 | 82.45 | 82.45 | 80.12 | - |
24 Apr 2024 | 85.15 | 85.15 | 84.20 | 84.20 | 81.82 | - |
23 Apr 2024 | 83.35 | 85.05 | 83.35 | 85.05 | 82.65 | - |
22 Apr 2024 | 80.95 | 82.20 | 80.95 | 82.20 | 79.88 | - |
19 Apr 2024 | 80.35 | 80.65 | 80.35 | 80.65 | 78.37 | - |
18 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 77.25 | - |
17 Apr 2024 | 81.20 | 81.20 | 79.75 | 79.75 | 77.50 | - |
16 Apr 2024 | 81.40 | 81.40 | 81.20 | 81.20 | 78.90 | - |
15 Apr 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 80.31 | - |
12 Apr 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 80.60 | - |
11 Apr 2024 | 82.25 | 83.10 | 82.25 | 83.10 | 80.75 | - |
10 Apr 2024 | 82.25 | 82.25 | 81.85 | 81.85 | 79.54 | - |
09 Apr 2024 | 81.65 | 81.85 | 81.65 | 81.85 | 79.54 | - |
08 Apr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 77.59 | - |
05 Apr 2024 | 78.70 | 79.50 | 78.70 | 79.50 | 77.25 | - |
04 Apr 2024 | 79.35 | 79.35 | 78.90 | 78.90 | 76.67 | - |
03 Apr 2024 | 78.70 | 79.65 | 78.70 | 79.65 | 77.40 | - |
02 Apr 2024 | 81.20 | 81.20 | 79.00 | 79.00 | 76.77 | - |
28 Mar 2024 | 80.65 | 81.20 | 80.65 | 81.20 | 78.90 | - |
27 Mar 2024 | 81.10 | 81.10 | 80.80 | 80.80 | 78.52 | - |
26 Mar 2024 | 80.90 | 80.90 | 80.55 | 80.55 | 78.27 | - |
25 Mar 2024 | 80.55 | 81.30 | 80.55 | 81.30 | 79.00 | - |
22 Mar 2024 | 80.70 | 80.80 | 80.70 | 80.80 | 78.52 | - |
21 Mar 2024 | 80.60 | 80.60 | 80.45 | 80.45 | 78.18 | - |
20 Mar 2024 | 79.20 | 79.95 | 79.20 | 79.95 | 77.69 | - |
19 Mar 2024 | 77.90 | 79.10 | 77.90 | 79.10 | 76.86 | - |
18 Mar 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 76.04 | - |
15 Mar 2024 | 78.10 | 78.15 | 78.10 | 78.15 | 75.94 | - |
14 Mar 2024 | 79.95 | 79.95 | 78.10 | 78.10 | 75.89 | - |
13 Mar 2024 | 80.15 | 80.15 | 79.90 | 79.90 | 77.64 | - |
12 Mar 2024 | 79.70 | 80.20 | 79.70 | 80.20 | 77.93 | - |
11 Mar 2024 | 79.65 | 79.85 | 79.65 | 79.85 | 77.59 | - |
08 Mar 2024 | 79.40 | 79.40 | 79.10 | 79.10 | 76.86 | - |
07 Mar 2024 | 77.00 | 78.95 | 77.00 | 78.95 | 76.72 | - |
06 Mar 2024 | 76.65 | 76.80 | 76.65 | 76.80 | 74.63 | - |
05 Mar 2024 | 76.60 | 76.65 | 76.60 | 76.65 | 74.48 | - |
04 Mar 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 75.11 | - |
01 Mar 2024 | 78.35 | 78.35 | 78.05 | 78.05 | 75.84 | - |
29 Feb 2024 | 77.65 | 78.20 | 77.65 | 78.20 | 75.99 | - |
28 Feb 2024 | 77.75 | 77.75 | 77.55 | 77.55 | 75.36 | - |
27 Feb 2024 | 77.75 | 77.75 | 77.65 | 77.65 | 75.45 | - |
26 Feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 75.89 | - |
23 Feb 2024 | 77.75 | 78.30 | 77.75 | 78.30 | 76.09 | - |
22 Feb 2024 | 78.00 | 78.10 | 78.00 | 78.10 | 75.89 | - |
21 Feb 2024 | 77.45 | 77.45 | 77.15 | 77.15 | 74.97 | - |
20 Feb 2024 | 78.05 | 78.05 | 77.45 | 77.45 | 75.26 | - |
19 Feb 2024 | 77.85 | 78.25 | 77.85 | 78.25 | 76.04 | - |
16 Feb 2024 | 77.85 | 77.95 | 77.85 | 77.95 | 75.75 | - |
15 Feb 2024 | 77.35 | 77.45 | 77.35 | 77.45 | 75.26 | - |
14 Feb 2024 | 77.15 | 77.15 | 77.00 | 77.00 | 74.82 | - |
13 Feb 2024 | 77.00 | 77.00 | 76.35 | 76.35 | 74.19 | - |
12 Feb 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 75.50 | - |
09 Feb 2024 | 77.70 | 77.75 | 77.70 | 77.75 | 75.55 | - |
08 Feb 2024 | 77.65 | 77.65 | 77.35 | 77.35 | 75.16 | - |
07 Feb 2024 | 77.45 | 77.55 | 77.45 | 77.55 | 75.36 | - |
06 Feb 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 74.29 | - |
05 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 76.57 | - |
02 Feb 2024 | 78.85 | 79.10 | 78.85 | 79.10 | 76.86 | - |
01 Feb 2024 | 77.85 | 78.65 | 77.85 | 78.65 | 76.43 | - |
31 Jan 2024 | 78.35 | 78.60 | 78.35 | 78.60 | 76.38 | - |
30 Jan 2024 | 77.80 | 77.90 | 77.80 | 77.90 | 75.70 | - |
29 Jan 2024 | 76.00 | 77.85 | 76.00 | 77.85 | 75.65 | - |
26 Jan 2024 | 75.85 | 77.25 | 75.85 | 77.25 | 75.07 | - |
25 Jan 2024 | 75.30 | 76.80 | 75.30 | 76.80 | 74.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |