Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | - |
25 Jul 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
24 Jul 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
23 Jul 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
22 Jul 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
19 Jul 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
18 Jul 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
17 Jul 2024 | 82.21 | 82.21 | 82.21 | 82.21 | 82.21 | - |
16 Jul 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
15 Jul 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | - |
12 Jul 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
11 Jul 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
10 Jul 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
09 Jul 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
08 Jul 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
05 Jul 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
03 Jul 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
02 Jul 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
01 Jul 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
28 Jun 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
27 Jun 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
26 Jun 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
25 Jun 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
24 Jun 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
21 Jun 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
20 Jun 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
18 Jun 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
17 Jun 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
14 Jun 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | - |
13 Jun 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
12 Jun 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | - |
12 Jun 2024 | 0.211 Dividend | |||||
12 Jun 2024 | 0.498 Capital gain | |||||
11 Jun 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 79.92 | - |
10 Jun 2024 | 80.66 | 80.66 | 80.66 | 80.66 | 79.95 | - |
07 Jun 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.38 | - |
06 Jun 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 79.70 | - |
05 Jun 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.85 | - |
04 Jun 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.55 | - |
03 Jun 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 78.74 | - |
31 May 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 78.79 | - |
30 May 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.41 | - |
29 May 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.90 | - |
28 May 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 79.85 | - |
24 May 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.06 | - |
23 May 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.50 | - |
22 May 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.14 | - |
21 May 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.44 | - |
20 May 2024 | 81.07 | 81.07 | 81.07 | 81.07 | 80.36 | - |
17 May 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.08 | - |
16 May 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.03 | - |
15 May 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.44 | - |
14 May 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.27 | - |
13 May 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.70 | - |
10 May 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 78.86 | - |
09 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.55 | - |
08 May 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.19 | - |
07 May 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.06 | - |
06 May 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 77.90 | - |
03 May 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.87 | - |
02 May 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.05 | - |
01 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 75.49 | - |
30 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | - |
29 Apr 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.11 | - |
26 Apr 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.06 | - |
25 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.24 | - |
24 Apr 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.56 | - |
23 Apr 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.67 | - |
22 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 75.47 | - |
19 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 74.85 | - |
18 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.53 | - |
17 Apr 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.81 | - |
16 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.21 | - |
15 Apr 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.21 | - |
12 Apr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.19 | - |
11 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.55 | - |
10 Apr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.02 | - |
09 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.64 | - |
08 Apr 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 78.67 | - |
05 Apr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 78.54 | - |
04 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 77.66 | - |
03 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.70 | - |
02 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.22 | - |
01 Apr 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 78.83 | - |
28 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 78.77 | - |
27 Mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.81 | - |
26 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 78.34 | - |
25 Mar 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 78.49 | - |
22 Mar 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 78.43 | - |
21 Mar 2024 | 79.47 | 79.47 | 79.47 | 79.47 | 78.77 | - |
20 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.03 | - |
19 Mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.13 | - |
18 Mar 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 76.83 | - |
15 Mar 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 76.47 | - |
14 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 76.97 | - |
13 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.17 | - |
13 Mar 2024 | 0.21 Dividend | |||||
12 Mar 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 77.26 | - |
11 Mar 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.51 | - |
08 Mar 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 76.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |