Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
02 Jul 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
01 Jul 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
28 Jun 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
27 Jun 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
26 Jun 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
25 Jun 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
24 Jun 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
21 Jun 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
20 Jun 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
18 Jun 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
17 Jun 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
14 Jun 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
13 Jun 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
12 Jun 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
11 Jun 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
10 Jun 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
07 Jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
06 Jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
05 Jun 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
04 Jun 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
03 Jun 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
31 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
30 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
29 May 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
28 May 2024 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
24 May 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
23 May 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
22 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
21 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
20 May 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
17 May 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
16 May 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
15 May 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
14 May 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
13 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
10 May 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
09 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
08 May 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
07 May 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
06 May 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
03 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
02 May 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
01 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
30 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
29 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
26 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
25 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
24 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
23 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
22 Apr 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
19 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
18 Apr 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
17 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
16 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
15 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
12 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
11 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
10 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
09 Apr 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
08 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
05 Apr 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
04 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
03 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
02 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
01 Apr 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
28 Mar 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
28 Mar 2024 | 0.12 Dividend | |||||
27 Mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.80 | - |
26 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.98 | - |
25 Mar 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.14 | - |
22 Mar 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.64 | - |
21 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.12 | - |
20 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.08 | - |
19 Mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.51 | - |
18 Mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.01 | - |
15 Mar 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.83 | - |
14 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.39 | - |
13 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.39 | - |
12 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.56 | - |
11 Mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.80 | - |
08 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.86 | - |
07 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.30 | - |
06 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.78 | - |
05 Mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.56 | - |
04 Mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.35 | - |
01 Mar 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.49 | - |
29 Feb 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.96 | - |
28 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.80 | - |
27 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.88 | - |
26 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 71.92 | - |
23 Feb 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.07 | - |
22 Feb 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.04 | - |
21 Feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 70.89 | - |
20 Feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.70 | - |
16 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.98 | - |
15 Feb 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.11 | - |
14 Feb 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.79 | - |
13 Feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |