Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 73.34 | 75.30 | 73.20 | 75.30 | 75.30 | 30 |
21 Jun 2024 | 73.08 | 73.86 | 73.08 | 73.86 | 73.86 | - |
20 Jun 2024 | 74.22 | 74.48 | 74.22 | 74.48 | 74.48 | - |
19 Jun 2024 | 73.78 | 74.48 | 73.78 | 74.48 | 74.48 | - |
18 Jun 2024 | 73.74 | 74.38 | 73.60 | 74.28 | 74.28 | - |
17 Jun 2024 | 73.06 | 74.38 | 73.06 | 74.38 | 74.38 | - |
14 Jun 2024 | 74.32 | 74.36 | 73.02 | 73.80 | 73.80 | - |
13 Jun 2024 | 74.16 | 74.78 | 74.00 | 74.78 | 74.78 | - |
12 Jun 2024 | 73.12 | 74.90 | 73.10 | 74.90 | 74.90 | - |
11 Jun 2024 | 72.70 | 73.22 | 72.70 | 73.22 | 73.22 | - |
10 Jun 2024 | 71.82 | 73.12 | 71.74 | 73.12 | 73.12 | - |
07 Jun 2024 | 71.06 | 72.34 | 71.00 | 72.34 | 72.34 | - |
06 Jun 2024 | 71.58 | 71.86 | 71.56 | 71.82 | 71.82 | - |
05 Jun 2024 | 70.96 | 72.24 | 70.86 | 72.24 | 72.24 | - |
04 Jun 2024 | 71.72 | 71.98 | 71.72 | 71.98 | 71.98 | - |
03 Jun 2024 | 73.58 | 73.70 | 72.20 | 72.20 | 72.20 | - |
31 May 2024 | 71.94 | 73.32 | 71.72 | 73.06 | 73.06 | 30 |
30 May 2024 | 71.72 | 72.88 | 71.72 | 72.72 | 72.72 | - |
29 May 2024 | 72.02 | 72.60 | 71.94 | 72.60 | 72.60 | - |
28 May 2024 | 73.82 | 73.82 | 73.42 | 73.42 | 73.42 | - |
27 May 2024 | 74.22 | 74.26 | 73.86 | 74.26 | 74.26 | - |
24 May 2024 | 74.86 | 74.86 | 74.74 | 74.74 | 74.74 | - |
23 May 2024 | 76.02 | 76.02 | 75.00 | 75.22 | 75.22 | - |
22 May 2024 | 75.58 | 76.50 | 75.46 | 76.50 | 76.50 | - |
21 May 2024 | 75.84 | 76.08 | 75.78 | 76.08 | 76.08 | - |
20 May 2024 | 75.36 | 76.76 | 75.36 | 76.68 | 76.68 | - |
17 May 2024 | 75.78 | 76.06 | 75.70 | 75.70 | 75.70 | - |
16 May 2024 | 75.70 | 76.08 | 75.70 | 76.00 | 76.00 | - |
15 May 2024 | 76.60 | 76.70 | 76.36 | 76.70 | 76.70 | - |
14 May 2024 | 76.08 | 76.70 | 76.00 | 76.70 | 76.70 | - |
13 May 2024 | 76.62 | 77.30 | 76.52 | 76.92 | 76.92 | - |
10 May 2024 | 76.52 | 77.42 | 76.52 | 77.42 | 77.42 | - |
09 May 2024 | 76.10 | 77.02 | 76.08 | 77.02 | 77.02 | - |
08 May 2024 | 76.72 | 77.10 | 76.64 | 77.10 | 77.10 | - |
07 May 2024 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | - |
06 May 2024 | 76.58 | 76.82 | 75.44 | 76.82 | 76.82 | - |
03 May 2024 | 74.70 | 75.78 | 74.70 | 75.78 | 75.78 | - |
02 May 2024 | 73.88 | 75.08 | 73.88 | 74.98 | 74.98 | - |
30 Apr 2024 | 75.50 | 75.54 | 75.22 | 75.22 | 75.22 | - |
29 Apr 2024 | 76.14 | 76.70 | 76.10 | 76.70 | 76.70 | - |
26 Apr 2024 | 76.52 | 77.90 | 76.52 | 77.90 | 77.90 | - |
25 Apr 2024 | 81.48 | 81.48 | 77.54 | 77.54 | 77.54 | - |
24 Apr 2024 | 82.80 | 83.24 | 82.76 | 83.08 | 83.08 | - |
23 Apr 2024 | 81.66 | 83.58 | 81.56 | 83.58 | 83.58 | - |
22 Apr 2024 | 82.04 | 83.22 | 82.04 | 83.22 | 83.22 | - |
19 Apr 2024 | 81.10 | 82.44 | 81.10 | 82.44 | 82.44 | - |
18 Apr 2024 | 81.98 | 82.84 | 81.86 | 82.54 | 82.54 | - |
17 Apr 2024 | 82.66 | 83.26 | 82.66 | 83.08 | 83.08 | - |
16 Apr 2024 | 83.48 | 83.60 | 82.66 | 83.60 | 83.60 | - |
15 Apr 2024 | 83.48 | 84.08 | 83.48 | 83.76 | 83.76 | - |
12 Apr 2024 | 83.88 | 84.44 | 83.58 | 83.58 | 83.58 | - |
12 Apr 2024 | 0.255 Dividend | |||||
11 Apr 2024 | 84.10 | 84.90 | 84.02 | 84.90 | 84.65 | - |
10 Apr 2024 | 84.44 | 85.40 | 84.34 | 85.40 | 85.14 | - |
09 Apr 2024 | 84.66 | 84.80 | 83.84 | 84.80 | 84.55 | - |
08 Apr 2024 | 83.44 | 85.12 | 83.44 | 85.12 | 84.86 | - |
05 Apr 2024 | 83.22 | 84.22 | 83.08 | 84.22 | 83.97 | - |
04 Apr 2024 | 84.44 | 84.96 | 84.10 | 84.96 | 84.70 | - |
03 Apr 2024 | 83.86 | 84.78 | 83.86 | 84.78 | 84.53 | - |
02 Apr 2024 | 83.96 | 84.70 | 83.90 | 84.50 | 84.25 | - |
28 Mar 2024 | 85.72 | 86.60 | 85.72 | 86.52 | 86.26 | - |
27 Mar 2024 | 85.14 | 86.50 | 84.68 | 86.50 | 86.24 | - |
26 Mar 2024 | 85.14 | 86.20 | 85.14 | 86.20 | 85.94 | - |
25 Mar 2024 | 85.92 | 86.24 | 85.74 | 86.24 | 85.98 | - |
22 Mar 2024 | 86.14 | 87.18 | 86.14 | 87.18 | 86.92 | - |
21 Mar 2024 | 84.34 | 86.74 | 84.34 | 86.74 | 86.48 | - |
20 Mar 2024 | 84.04 | 84.92 | 84.04 | 84.92 | 84.66 | - |
19 Mar 2024 | 83.42 | 84.78 | 83.38 | 84.78 | 84.53 | - |
18 Mar 2024 | 85.02 | 85.06 | 84.58 | 84.86 | 84.61 | - |
15 Mar 2024 | 84.64 | 86.16 | 84.64 | 85.94 | 85.68 | - |
14 Mar 2024 | 84.66 | 86.18 | 84.66 | 86.18 | 85.92 | - |
13 Mar 2024 | 83.94 | 85.54 | 83.82 | 85.54 | 85.28 | - |
12 Mar 2024 | 83.68 | 85.10 | 83.58 | 85.10 | 84.84 | - |
11 Mar 2024 | 83.46 | 84.38 | 83.32 | 84.38 | 84.13 | - |
08 Mar 2024 | 84.30 | 84.54 | 84.30 | 84.46 | 84.21 | - |
07 Mar 2024 | 83.26 | 84.96 | 83.26 | 84.96 | 84.70 | - |
06 Mar 2024 | 82.64 | 84.30 | 82.64 | 84.30 | 84.05 | - |
05 Mar 2024 | 82.96 | 83.94 | 82.90 | 83.94 | 83.69 | - |
04 Mar 2024 | 82.96 | 84.70 | 82.92 | 84.70 | 84.45 | - |
01 Mar 2024 | 83.52 | 83.52 | 83.20 | 83.38 | 83.13 | - |
29 Feb 2024 | 81.84 | 83.26 | 81.66 | 83.26 | 83.01 | - |
28 Feb 2024 | 81.56 | 83.02 | 81.42 | 83.02 | 82.77 | - |
27 Feb 2024 | 81.60 | 82.14 | 81.60 | 81.84 | 81.59 | - |
26 Feb 2024 | 82.18 | 82.54 | 82.12 | 82.54 | 82.29 | - |
23 Feb 2024 | 81.78 | 82.82 | 81.72 | 82.82 | 82.57 | - |
22 Feb 2024 | 80.66 | 82.14 | 80.66 | 82.06 | 81.81 | - |
21 Feb 2024 | 80.22 | 81.72 | 80.08 | 81.72 | 81.47 | - |
20 Feb 2024 | 80.48 | 80.88 | 79.94 | 80.88 | 80.64 | - |
19 Feb 2024 | 80.72 | 80.96 | 80.64 | 80.96 | 80.72 | - |
16 Feb 2024 | 81.24 | 82.42 | 81.24 | 82.42 | 82.17 | 25 |
15 Feb 2024 | 81.34 | 81.72 | 81.30 | 81.72 | 81.47 | - |
14 Feb 2024 | 80.66 | 81.54 | 80.66 | 81.54 | 81.30 | - |
13 Feb 2024 | 80.62 | 81.42 | 80.34 | 81.42 | 81.18 | - |
12 Feb 2024 | 80.52 | 81.38 | 80.52 | 81.38 | 81.14 | - |
09 Feb 2024 | 80.38 | 81.56 | 80.38 | 81.56 | 81.32 | - |
08 Feb 2024 | 79.84 | 80.96 | 79.84 | 80.96 | 80.72 | - |
07 Feb 2024 | 79.56 | 81.04 | 79.54 | 81.04 | 80.80 | - |
06 Feb 2024 | 79.02 | 80.34 | 79.02 | 80.34 | 80.10 | - |
05 Feb 2024 | 79.46 | 79.90 | 78.94 | 79.90 | 79.66 | - |
02 Feb 2024 | 78.98 | 79.42 | 78.94 | 79.42 | 79.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |