Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
02 Jul 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
01 Jul 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
28 Jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
27 Jun 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
26 Jun 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
25 Jun 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
24 Jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
21 Jun 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
20 Jun 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
18 Jun 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
17 Jun 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
14 Jun 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
13 Jun 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
12 Jun 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
11 Jun 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
10 Jun 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
07 Jun 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
06 Jun 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
05 Jun 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
04 Jun 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
03 Jun 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
31 May 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
30 May 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
29 May 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
28 May 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
24 May 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
23 May 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
22 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
21 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
20 May 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
17 May 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
16 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
15 May 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
14 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
13 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
10 May 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
09 May 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
08 May 2024 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | - |
07 May 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
06 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
03 May 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
02 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
01 May 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
30 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
29 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
26 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
25 Apr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
24 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
23 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
22 Apr 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
19 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
18 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
17 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
16 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
15 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
12 Apr 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
11 Apr 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
10 Apr 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
09 Apr 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
08 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
05 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
04 Apr 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
03 Apr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
02 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
01 Apr 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
28 Mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
28 Mar 2024 | 0.207 Dividend | |||||
27 Mar 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.46 | - |
26 Mar 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.64 | - |
25 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.80 | - |
22 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.30 | - |
21 Mar 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.78 | - |
20 Mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.74 | - |
19 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.16 | - |
18 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.66 | - |
15 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.48 | - |
14 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.03 | - |
13 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.03 | - |
12 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.20 | - |
11 Mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.44 | - |
08 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.51 | - |
07 Mar 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.93 | - |
06 Mar 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.42 | - |
05 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.20 | - |
04 Mar 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 72.98 | - |
01 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.12 | - |
29 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.60 | - |
28 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.43 | - |
27 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.51 | - |
26 Feb 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.55 | - |
23 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.70 | - |
22 Feb 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.67 | - |
21 Feb 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.51 | - |
20 Feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.32 | - |
16 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.60 | - |
15 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.72 | - |
14 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.40 | - |
13 Feb 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.83 | - |
12 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |