Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 45 |
27 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
26 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
25 Jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
24 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
21 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
20 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
19 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
18 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
17 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
14 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
13 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
12 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
11 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
10 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
07 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
06 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
05 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
04 Jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
03 Jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
03 Jun 2024 | 0.66 Dividend | |||||
31 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.34 | - |
30 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.36 | - |
29 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.84 | - |
28 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.84 | - |
27 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.84 | - |
24 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.84 | - |
23 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.34 | - |
22 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.34 | - |
21 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | - |
20 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
17 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | - |
16 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.30 | - |
15 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.29 | - |
14 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.79 | - |
13 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.29 | - |
10 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.30 | - |
09 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
08 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
07 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.81 | - |
06 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
03 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
02 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
30 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.79 | - |
29 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.31 | - |
26 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
25 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.30 | - |
24 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.80 | - |
23 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.77 | - |
22 Apr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.78 | - |
19 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.79 | - |
18 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.29 | - |
17 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.77 | - |
16 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
15 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.25 | - |
12 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.24 | - |
11 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
10 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
09 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
08 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.22 | - |
05 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.72 | - |
04 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
03 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.71 | - |
02 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.69 | - |
28 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.69 | - |
27 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.23 | - |
26 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.74 | - |
25 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.23 | - |
22 Mar 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.23 | - |
21 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
20 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
19 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.77 | - |
18 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
15 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.27 | - |
14 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
13 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
12 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
11 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
08 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.26 | - |
07 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.27 | - |
06 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
05 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
04 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
01 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.75 | - |
29 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.76 | - |
29 Feb 2024 | 0.66 Dividend | |||||
28 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
27 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | - |
26 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
23 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
22 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
21 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.09 | - |
20 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
19 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.60 | - |
16 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.09 | - |
15 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.11 | - |
14 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.12 | - |
13 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.58 | - |
12 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.61 | - |
09 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |