Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 620 |
26 Jun 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
25 Jun 2024 | 69.60 | 70.40 | 69.60 | 70.40 | 70.40 | 18,216 |
24 Jun 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 889 |
21 Jun 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
20 Jun 2024 | 69.20 | 71.20 | 69.20 | 71.20 | 71.20 | 1,342 |
19 Jun 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 3 |
18 Jun 2024 | 69.20 | 70.80 | 69.20 | 70.00 | 70.00 | 2,878 |
17 Jun 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
14 Jun 2024 | 71.20 | 71.20 | 69.60 | 69.60 | 69.60 | 4,851 |
13 Jun 2024 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | 3,349 |
12 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
11 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
10 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
07 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
06 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1,968 |
05 Jun 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
04 Jun 2024 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | 781 |
03 Jun 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 7,319 |
31 May 2024 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | 4,063 |
30 May 2024 | 76.30 | 76.30 | 75.40 | 75.40 | 75.40 | 24,786 |
29 May 2024 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 22,790 |
28 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 8,684 |
24 May 2024 | 70.20 | 70.40 | 70.00 | 70.40 | 70.40 | 6,987 |
23 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
22 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
21 May 2024 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | 4,421 |
20 May 2024 | 70.60 | 70.80 | 69.80 | 70.80 | 70.80 | 8,749 |
17 May 2024 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | 6,756 |
16 May 2024 | 69.50 | 69.60 | 69.50 | 69.60 | 69.60 | 5,393 |
15 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
14 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
13 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
10 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 35 |
09 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2,549 |
08 May 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 2,243 |
07 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4,818 |
03 May 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
02 May 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 7,200 |
02 May 2024 | 1.58125 Dividend | |||||
01 May 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.52 | - |
30 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.52 | - |
29 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 66.52 | 3,210 |
26 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.01 | - |
25 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.01 | 3,210 |
24 Apr 2024 | 67.60 | 68.50 | 67.60 | 68.50 | 66.91 | 13,187 |
23 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 65.84 | - |
22 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 65.84 | 8,968 |
19 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.54 | - |
18 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.54 | 3,210 |
17 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 65.84 | - |
16 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 65.84 | 35 |
15 Apr 2024 | 66.70 | 66.70 | 66.60 | 66.60 | 65.05 | 6,420 |
12 Apr 2024 | 66.80 | 66.80 | 66.60 | 66.60 | 65.05 | 6,130 |
11 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.25 | - |
10 Apr 2024 | 66.60 | 66.80 | 66.60 | 66.80 | 65.25 | 2,435 |
09 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.42 | - |
08 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.42 | - |
05 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.42 | - |
04 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.42 | - |
03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.42 | - |
02 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.42 | - |
28 Mar 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - |
27 Mar 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - |
26 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.42 | - |
25 Mar 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 66.42 | 33,461 |
22 Mar 2024 | 68.00 | 68.80 | 68.00 | 68.80 | 67.20 | 4,660 |
21 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.10 | - |
20 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.10 | - |
19 Mar 2024 | 68.20 | 68.70 | 68.20 | 68.70 | 67.10 | 3,319 |
18 Mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 67.30 | - |
15 Mar 2024 | 68.80 | 68.90 | 68.80 | 68.90 | 67.30 | 6,765 |
14 Mar 2024 | 68.60 | 69.90 | 68.60 | 69.90 | 68.28 | 34,360 |
13 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 66.03 | 3,210 |
12 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.81 | - |
11 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.81 | - |
08 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.81 | - |
07 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.81 | - |
06 Mar 2024 | 68.80 | 68.80 | 68.40 | 68.40 | 66.81 | 6,883 |
05 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.01 | - |
04 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.01 | - |
01 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.01 | 1,429 |
29 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 67.79 | 5,073 |
28 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.37 | - |
27 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.37 | 150 |
26 Feb 2024 | 69.40 | 69.60 | 69.40 | 69.60 | 67.98 | 2,288 |
23 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 69.55 | - |
22 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 69.55 | - |
21 Feb 2024 | 71.00 | 71.20 | 71.00 | 71.20 | 69.55 | 4,550 |
20 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.35 | 2,162 |
19 Feb 2024 | 70.60 | 71.20 | 70.60 | 71.00 | 69.35 | 5,051 |
16 Feb 2024 | 69.80 | 70.40 | 69.80 | 70.40 | 68.77 | 1,577 |
15 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.35 | - |
15 Feb 2024 | 1.58125 Dividend | |||||
14 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 67.81 | 171 |
13 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 66.66 | - |
12 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 66.66 | - |
09 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 66.66 | 1,050 |
08 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 66.47 | - |
07 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 66.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |