Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 100 |
28 Jun 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
27 Jun 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
26 Jun 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
25 Jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
24 Jun 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
21 Jun 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
20 Jun 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
19 Jun 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
18 Jun 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
17 Jun 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
14 Jun 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
13 Jun 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
12 Jun 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
11 Jun 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
10 Jun 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
07 Jun 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
06 Jun 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
05 Jun 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
04 Jun 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
03 Jun 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
31 May 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
30 May 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
29 May 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
28 May 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
27 May 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
24 May 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
23 May 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
22 May 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
21 May 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
20 May 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
17 May 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
16 May 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
15 May 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
14 May 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
13 May 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
10 May 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
09 May 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
08 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
07 May 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
06 May 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
03 May 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
02 May 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
30 Apr 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 74.53 | - |
26 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
25 Apr 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 74.16 | - |
24 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 73.93 | - |
23 Apr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 73.77 | - |
22 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.62 | - |
19 Apr 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 71.59 | - |
18 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 71.68 | - |
17 Apr 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.36 | - |
16 Apr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 71.97 | - |
15 Apr 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 72.88 | - |
12 Apr 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 72.90 | - |
11 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.34 | - |
10 Apr 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.38 | - |
09 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 72.42 | - |
08 Apr 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 72.23 | - |
05 Apr 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.02 | - |
04 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 72.75 | - |
03 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 72.85 | - |
02 Apr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 72.69 | - |
28 Mar 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.22 | - |
27 Mar 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 71.57 | - |
26 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 71.92 | - |
25 Mar 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 71.73 | - |
22 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.04 | - |
21 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.15 | - |
20 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.94 | - |
19 Mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.40 | - |
18 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.58 | - |
15 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 69.64 | - |
14 Mar 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.36 | - |
13 Mar 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 69.83 | - |
12 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 69.54 | - |
11 Mar 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.28 | - |
08 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 69.54 | - |
07 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.89 | - |
06 Mar 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.23 | - |
05 Mar 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.20 | - |
04 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.13 | - |
01 Mar 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 68.43 | - |
29 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.46 | - |
28 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.58 | - |
27 Feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 65.67 | - |
26 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.22 | - |
23 Feb 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.03 | - |
22 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.65 | - |
21 Feb 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.12 | - |
20 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.69 | - |
19 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.73 | - |
16 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 64.84 | - |
15 Feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.40 | - |
14 Feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 63.77 | - |
13 Feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
12 Feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.88 | - |
09 Feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |