Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
27 Jun 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
26 Jun 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
25 Jun 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
24 Jun 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
21 Jun 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
20 Jun 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
18 Jun 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
17 Jun 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
14 Jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
13 Jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
12 Jun 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
11 Jun 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
10 Jun 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
07 Jun 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
06 Jun 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
05 Jun 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
04 Jun 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
03 Jun 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
31 May 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
30 May 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
29 May 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
28 May 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
24 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
23 May 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
22 May 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
21 May 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
20 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
17 May 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
16 May 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
15 May 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
14 May 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
13 May 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
13 May 2024 | 0.299 Dividend | |||||
13 May 2024 | 2.62 Capital gain | |||||
10 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 68.28 | - |
09 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 68.20 | - |
08 May 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 68.03 | - |
07 May 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 68.10 | - |
06 May 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 68.06 | - |
03 May 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 67.19 | - |
02 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 65.93 | - |
01 May 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 65.06 | - |
30 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 65.32 | - |
29 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 66.50 | - |
26 Apr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 66.40 | - |
25 Apr 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 65.09 | - |
24 Apr 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 65.54 | - |
23 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 65.56 | - |
22 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 64.58 | - |
19 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 63.98 | - |
18 Apr 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 65.38 | - |
17 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.69 | - |
16 Apr 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 66.28 | - |
15 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 66.26 | - |
12 Apr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 67.43 | - |
11 Apr 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 68.37 | - |
10 Apr 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 67.31 | - |
09 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.72 | - |
08 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 67.65 | - |
05 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.71 | - |
04 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 66.74 | - |
03 Apr 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 67.70 | - |
02 Apr 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 67.54 | - |
01 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.09 | - |
28 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 68.07 | - |
27 Mar 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 68.18 | - |
26 Mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 68.00 | - |
25 Mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 68.31 | - |
22 Mar 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 68.63 | - |
21 Mar 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 68.48 | - |
20 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 68.47 | - |
19 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 67.74 | - |
18 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 67.30 | - |
15 Mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 66.64 | - |
14 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 67.45 | - |
13 Mar 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 67.64 | - |
12 Mar 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 67.64 | - |
11 Mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 66.40 | - |
08 Mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 66.73 | - |
07 Mar 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 67.53 | - |
06 Mar 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 66.55 | - |
05 Mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 66.26 | - |
04 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 67.37 | - |
01 Mar 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 67.72 | - |
29 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 66.98 | - |
28 Feb 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 66.52 | - |
27 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 66.78 | - |
26 Feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 66.72 | - |
23 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 66.91 | - |
22 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.03 | - |
21 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 64.92 | - |
20 Feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 65.05 | - |
16 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 65.74 | - |
15 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.17 | - |
14 Feb 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 66.14 | - |
13 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 65.38 | - |
12 Feb 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 66.28 | - |
09 Feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |