Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
13 Jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
12 Jun 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
11 Jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
10 Jun 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
07 Jun 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
06 Jun 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
05 Jun 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
04 Jun 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
03 Jun 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
31 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
30 May 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
29 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
28 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
27 May 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
24 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
23 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
22 May 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
21 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
20 May 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
17 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
16 May 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
15 May 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
14 May 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
13 May 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
10 May 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
09 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
08 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
07 May 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
06 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
03 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
02 May 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
30 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
29 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
26 Apr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
25 Apr 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
24 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
23 Apr 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
23 Apr 2024 | 1.83 Dividend | |||||
22 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 64.32 | - |
19 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 63.54 | - |
18 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.59 | - |
17 Apr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 62.76 | - |
16 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.72 | - |
15 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 63.30 | - |
12 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 63.98 | - |
11 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.17 | - |
10 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.88 | - |
09 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.49 | - |
08 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 63.30 | - |
05 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 63.98 | - |
04 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 64.71 | - |
03 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 64.90 | - |
02 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.47 | - |
28 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.05 | - |
27 Mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.68 | - |
26 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 64.89 | - |
25 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 63.79 | - |
22 Mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 63.07 | - |
21 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 63.42 | - |
20 Mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 64.19 | - |
19 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.10 | - |
18 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.24 | - |
15 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.10 | - |
14 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 65.52 | - |
13 Mar 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 65.19 | - |
12 Mar 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 63.82 | - |
11 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 62.75 | - |
08 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.01 | - |
07 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 61.55 | - |
06 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 60.97 | - |
05 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.67 | - |
04 Mar 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 62.74 | - |
01 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.67 | - |
29 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 60.65 | - |
28 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 61.20 | - |
27 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 61.22 | - |
26 Feb 2024 | 62.96 | 63.40 | 62.96 | 63.40 | 61.65 | 2 |
23 Feb 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 62.09 | - |
22 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 62.56 | - |
21 Feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 62.66 | - |
20 Feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 61.30 | - |
19 Feb 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 60.69 | - |
16 Feb 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 61.00 | - |
15 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 60.97 | - |
14 Feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 61.28 | - |
13 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 61.39 | - |
12 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 61.32 | - |
09 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 61.39 | - |
08 Feb 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 61.43 | - |
07 Feb 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 61.67 | - |
06 Feb 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.70 | - |
05 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 60.58 | - |
02 Feb 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 61.24 | - |
01 Feb 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 60.11 | - |
31 Jan 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 62.09 | - |
30 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 62.35 | - |
29 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 62.17 | - |
26 Jan 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 61.28 | - |
25 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 61.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |