Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.165945 Dividend | |||||
26 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
25 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
24 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
21 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
20 Jun 2024 | 72.00 | 72.24 | 71.50 | 71.50 | 71.33 | 1,156 |
19 Jun 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.25 | - |
18 Jun 2024 | 70.07 | 70.41 | 70.07 | 70.41 | 70.25 | 7 |
17 Jun 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.44 | 32 |
14 Jun 2024 | 68.55 | 69.98 | 68.55 | 69.98 | 69.82 | 22 |
13 Jun 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.92 | 8 |
12 Jun 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.42 | 3 |
11 Jun 2024 | 70.00 | 70.00 | 69.58 | 69.58 | 69.42 | 39 |
10 Jun 2024 | 70.27 | 70.27 | 70.21 | 70.21 | 70.05 | 3 |
07 Jun 2024 | 71.55 | 71.59 | 70.50 | 71.47 | 71.30 | 92 |
06 Jun 2024 | 70.92 | 71.61 | 70.92 | 71.61 | 71.44 | 23 |
05 Jun 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.72 | 19 |
04 Jun 2024 | 71.32 | 71.50 | 71.32 | 71.50 | 71.33 | 5 |
03 Jun 2024 | 72.73 | 72.73 | 72.55 | 72.63 | 72.46 | 6 |
31 May 2024 | 72.87 | 72.96 | 72.45 | 72.96 | 72.79 | 12 |
29 May 2024 | 72.94 | 72.94 | 72.24 | 72.24 | 72.07 | 17 |
28 May 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.42 | 17 |
27 May 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.75 | - |
24 May 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.75 | 3 |
23 May 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.54 | 6 |
22 May 2024 | 73.54 | 73.54 | 73.32 | 73.32 | 73.15 | 10 |
21 May 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.26 | 3 |
20 May 2024 | 73.08 | 73.34 | 73.08 | 73.34 | 73.17 | 10 |
17 May 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.24 | 3 |
16 May 2024 | 73.74 | 75.20 | 73.74 | 74.83 | 74.66 | 82 |
15 May 2024 | 75.04 | 75.25 | 75.04 | 75.25 | 75.08 | 4 |
14 May 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.68 | 1 |
13 May 2024 | 74.90 | 74.90 | 74.55 | 74.55 | 74.38 | 75 |
10 May 2024 | 75.04 | 75.04 | 74.76 | 75.01 | 74.84 | 12 |
09 May 2024 | 74.22 | 74.62 | 74.22 | 74.34 | 74.17 | 25 |
08 May 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.97 | 7 |
07 May 2024 | 70.78 | 72.52 | 70.78 | 72.52 | 72.35 | 7 |
06 May 2024 | 72.45 | 72.45 | 72.23 | 72.23 | 72.06 | 2 |
03 May 2024 | 72.87 | 73.85 | 72.87 | 73.85 | 73.68 | 5 |
02 May 2024 | 71.89 | 72.87 | 71.89 | 72.87 | 72.70 | 7 |
30 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.33 | 6 |
29 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.63 | 2 |
26 Apr 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.87 | 3 |
25 Apr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.08 | 2 |
24 Apr 2024 | 75.47 | 75.47 | 73.79 | 73.79 | 73.62 | 132 |
23 Apr 2024 | 75.59 | 75.59 | 75.47 | 75.47 | 75.29 | 12 |
22 Apr 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.37 | 20 |
19 Apr 2024 | 82.80 | 82.80 | 81.84 | 81.84 | 81.65 | 18 |
18 Apr 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.32 | 2 |
17 Apr 2024 | 84.24 | 84.24 | 83.68 | 83.68 | 83.49 | 19 |
16 Apr 2024 | 84.26 | 84.27 | 84.20 | 84.24 | 84.04 | 7 |
15 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.25 | 6 |
12 Apr 2024 | 84.88 | 84.88 | 82.56 | 82.56 | 82.37 | 13 |
11 Apr 2024 | 83.84 | 84.16 | 83.84 | 84.16 | 83.96 | 3 |
10 Apr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.09 | 12 |
09 Apr 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.24 | 24 |
08 Apr 2024 | 84.40 | 84.40 | 84.33 | 84.33 | 84.13 | 2 |
05 Apr 2024 | 84.88 | 84.88 | 84.48 | 84.72 | 84.52 | 39 |
04 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.25 | 13 |
03 Apr 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 83.94 | 11 |
02 Apr 2024 | 83.36 | 83.68 | 83.20 | 83.48 | 83.29 | 36 |
01 Apr 2024 | 84.00 | 84.39 | 84.00 | 84.39 | 84.19 | 20 |
28 Mar 2024 | 82.30 | 83.04 | 82.30 | 83.04 | 82.85 | 9 |
27 Mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 81.95 | 37 |
27 Mar 2024 | 0.161935 Dividend | |||||
26 Mar 2024 | 81.25 | 81.31 | 81.25 | 81.31 | 80.96 | 12 |
25 Mar 2024 | 81.76 | 82.13 | 81.38 | 81.38 | 81.03 | 14 |
22 Mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.57 | - |
21 Mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.57 | 12 |
20 Mar 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.13 | 10 |
19 Mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.25 | 4 |
18 Mar 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.32 | 4 |
15 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.38 | 3 |
14 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.75 | 6 |
13 Mar 2024 | 76.32 | 76.32 | 75.92 | 75.96 | 75.63 | 13 |
12 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.09 | - |
11 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.09 | - |
08 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.09 | 7 |
07 Mar 2024 | 76.55 | 76.70 | 76.55 | 76.57 | 76.24 | 10 |
06 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.23 | 1 |
05 Mar 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.38 | 1 |
04 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.81 | 12 |
01 Mar 2024 | 78.72 | 78.92 | 78.72 | 78.92 | 78.58 | 61 |
29 Feb 2024 | 79.28 | 79.66 | 79.28 | 79.66 | 79.32 | 7 |
28 Feb 2024 | 79.52 | 79.52 | 69.26 | 69.26 | 68.96 | 7 |
27 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 78.81 | 6 |
26 Feb 2024 | 78.08 | 79.84 | 78.08 | 79.28 | 78.94 | 75 |
23 Feb 2024 | 78.72 | 79.36 | 78.72 | 79.36 | 79.02 | 13 |
22 Feb 2024 | 77.76 | 77.76 | 77.20 | 77.20 | 76.87 | 63 |
21 Feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 74.96 | 50 |
20 Feb 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.75 | 9 |
19 Feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.20 | 50 |
16 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 77.75 | 5 |
15 Feb 2024 | 75.40 | 77.56 | 75.40 | 77.56 | 77.23 | 21 |
14 Feb 2024 | 75.39 | 75.57 | 75.39 | 75.40 | 75.08 | 8 |
09 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.93 | 12 |
08 Feb 2024 | 78.16 | 78.24 | 77.68 | 77.68 | 77.35 | 16 |
07 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 76.95 | 4 |
06 Feb 2024 | 75.60 | 75.60 | 74.91 | 74.91 | 74.59 | 2 |
05 Feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.35 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |