Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
27 Jun 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
26 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
25 Jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
24 Jun 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
21 Jun 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
20 Jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
19 Jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
18 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
17 Jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
14 Jun 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
13 Jun 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
12 Jun 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
11 Jun 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | - |
10 Jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
10 Jun 2024 | 2.1 Dividend | |||||
07 Jun 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 78.12 | - |
06 Jun 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 78.59 | - |
05 Jun 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.49 | - |
04 Jun 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 78.45 | - |
03 Jun 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 79.35 | - |
31 May 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 78.86 | - |
30 May 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 78.12 | - |
29 May 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 78.76 | - |
28 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 79.64 | - |
27 May 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 79.76 | - |
24 May 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 78.24 | - |
23 May 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 77.96 | - |
22 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.49 | - |
21 May 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 79.04 | - |
20 May 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 79.05 | - |
17 May 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 78.65 | - |
16 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 80.30 | - |
15 May 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 79.33 | - |
14 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 78.39 | - |
13 May 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 78.47 | - |
10 May 2024 | 80.06 | 81.04 | 80.06 | 81.04 | 78.92 | 2 |
09 May 2024 | 79.14 | 79.80 | 79.14 | 79.80 | 77.71 | - |
08 May 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 76.06 | - |
07 May 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 75.61 | - |
06 May 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.41 | - |
03 May 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 74.03 | - |
02 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 72.10 | - |
30 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 72.73 | - |
29 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.23 | - |
26 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 69.01 | - |
25 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.75 | - |
24 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.83 | - |
23 Apr 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 68.34 | - |
22 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 68.56 | - |
19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.17 | - |
18 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 69.18 | - |
17 Apr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 68.19 | - |
16 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 69.10 | - |
15 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.39 | - |
12 Apr 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 70.52 | - |
11 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.54 | - |
10 Apr 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 71.69 | - |
09 Apr 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 72.02 | - |
08 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 71.44 | - |
05 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 71.44 | - |
04 Apr 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 71.17 | - |
03 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.91 | - |
02 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 69.94 | - |
28 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.12 | - |
27 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 69.29 | - |
26 Mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 68.22 | - |
25 Mar 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.73 | - |
22 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 68.60 | - |
21 Mar 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 68.87 | - |
20 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 67.66 | - |
19 Mar 2024 | 68.99 | 70.17 | 68.99 | 70.17 | 68.33 | 3 |
18 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 67.63 | - |
15 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 67.06 | - |
14 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 67.49 | - |
13 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 67.58 | - |
12 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 66.49 | - |
11 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 66.05 | - |
08 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.96 | - |
07 Mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 65.94 | - |
06 Mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 65.86 | - |
05 Mar 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 66.81 | - |
04 Mar 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 66.77 | - |
01 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.93 | - |
29 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 69.32 | - |
28 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 68.36 | - |
27 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 67.94 | - |
26 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 67.82 | - |
23 Feb 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 67.56 | - |
22 Feb 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 66.87 | - |
21 Feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 64.05 | - |
20 Feb 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.41 | - |
19 Feb 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 66.93 | - |
16 Feb 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 67.67 | - |
15 Feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 65.66 | - |
14 Feb 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 66.01 | - |
13 Feb 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 66.83 | - |
12 Feb 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 65.65 | - |
09 Feb 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 65.66 | - |
08 Feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 65.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |