Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
13 Jun 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
12 Jun 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
11 Jun 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
10 Jun 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
07 Jun 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
06 Jun 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
05 Jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
04 Jun 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
03 Jun 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
31 May 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
30 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
29 May 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
28 May 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
24 May 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
23 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
22 May 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
21 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
20 May 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
17 May 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
16 May 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
15 May 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
14 May 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
13 May 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
10 May 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
09 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
08 May 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
07 May 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
06 May 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
03 May 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
02 May 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
01 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
30 Apr 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
29 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
26 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
25 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
24 Apr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
23 Apr 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
22 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
19 Apr 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
18 Apr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
17 Apr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
16 Apr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
15 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
12 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
11 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
10 Apr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
09 Apr 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
08 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
05 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
05 Apr 2024 | 0.304 Dividend | |||||
04 Apr 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.75 | - |
03 Apr 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.36 | - |
02 Apr 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.39 | - |
01 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.70 | - |
28 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.02 | - |
27 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.76 | - |
26 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.76 | - |
25 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.84 | - |
22 Mar 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 71.93 | - |
21 Mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.26 | - |
20 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 71.95 | - |
19 Mar 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.33 | - |
18 Mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.02 | - |
15 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.85 | - |
14 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.00 | - |
13 Mar 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.43 | - |
12 Mar 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.23 | - |
11 Mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.96 | - |
08 Mar 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.78 | - |
08 Mar 2024 | 0 Dividend | |||||
08 Mar 2024 | 0.243 Capital gain | |||||
07 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.90 | - |
06 Mar 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.33 | - |
05 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.01 | - |
04 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.07 | - |
01 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 69.78 | - |
29 Feb 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.60 | - |
28 Feb 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.44 | - |
27 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.20 | - |
26 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 69.20 | - |
23 Feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.46 | - |
22 Feb 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.23 | - |
21 Feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.70 | - |
20 Feb 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.31 | - |
16 Feb 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.33 | - |
15 Feb 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.41 | - |
14 Feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.62 | - |
13 Feb 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.06 | - |
12 Feb 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 67.91 | - |
09 Feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.63 | - |
08 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 67.53 | - |
07 Feb 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.58 | - |
06 Feb 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.47 | - |
05 Feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.16 | - |
02 Feb 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.64 | - |
01 Feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.62 | - |
31 Jan 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.13 | - |
30 Jan 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 67.95 | - |
29 Jan 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |