Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
27 Jun 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
26 Jun 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
25 Jun 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
24 Jun 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
21 Jun 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
20 Jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
19 Jun 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
18 Jun 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
17 Jun 2024 | 73.42 | 73.42 | 73.13 | 73.13 | 73.13 | 10 |
14 Jun 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
13 Jun 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
12 Jun 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
11 Jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
10 Jun 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
07 Jun 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
06 Jun 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
05 Jun 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
04 Jun 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
03 Jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
31 May 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
30 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
29 May 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
28 May 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
27 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
24 May 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
23 May 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
22 May 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
21 May 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
20 May 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
17 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
17 May 2024 | 0.72 Dividend | |||||
16 May 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.11 | - |
15 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 71.94 | - |
14 May 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.20 | - |
13 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.78 | - |
10 May 2024 | 72.55 | 72.83 | 72.55 | 72.83 | 72.11 | 10 |
09 May 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.44 | - |
08 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.82 | - |
07 May 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.38 | - |
06 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 69.73 | - |
03 May 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.52 | - |
02 May 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 68.84 | - |
30 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 68.76 | - |
29 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.53 | - |
26 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 68.69 | - |
25 Apr 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.15 | - |
24 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.73 | - |
23 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.78 | - |
22 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.01 | - |
19 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.50 | - |
18 Apr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.69 | - |
17 Apr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.16 | - |
16 Apr 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.65 | - |
15 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 63.87 | - |
12 Apr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.27 | - |
11 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.26 | - |
10 Apr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.34 | - |
09 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.58 | - |
08 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.74 | - |
05 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 63.99 | - |
04 Apr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 64.78 | - |
03 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.44 | - |
02 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.52 | - |
28 Mar 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.99 | - |
27 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.37 | - |
26 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.41 | - |
25 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.82 | - |
22 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.80 | - |
21 Mar 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.59 | - |
20 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.92 | - |
19 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.17 | - |
18 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.79 | - |
15 Mar 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.09 | - |
14 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.29 | - |
13 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.77 | - |
12 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.65 | - |
11 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.36 | - |
08 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.56 | - |
07 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.20 | - |
06 Mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.92 | - |
05 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.16 | - |
04 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 60.91 | - |
01 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.53 | - |
29 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
28 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.69 | - |
27 Feb 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.38 | - |
26 Feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 61.82 | - |
23 Feb 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.51 | - |
22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.88 | - |
21 Feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.33 | - |
20 Feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.01 | - |
19 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
16 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 61.82 | - |
14 Feb 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 61.67 | - |
13 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.04 | - |
12 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 60.61 | - |
09 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 60.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |