Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 10 |
27 Jun 2024 | 73.73 | 73.98 | 73.73 | 73.98 | 73.98 | 10 |
26 Jun 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
25 Jun 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
24 Jun 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
21 Jun 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
20 Jun 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
19 Jun 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
18 Jun 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
17 Jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
14 Jun 2024 | 74.63 | 74.63 | 74.40 | 74.40 | 74.40 | 80 |
13 Jun 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
12 Jun 2024 | 74.24 | 74.58 | 74.24 | 74.58 | 74.58 | 15 |
11 Jun 2024 | 75.55 | 75.55 | 75.06 | 75.06 | 75.06 | 45 |
10 Jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
07 Jun 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
06 Jun 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | - |
05 Jun 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
04 Jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
03 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
31 May 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
30 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
29 May 2024 | 71.00 | 71.18 | 71.00 | 71.18 | 71.18 | 6 |
28 May 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
27 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
24 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
23 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
22 May 2024 | 71.46 | 71.69 | 71.46 | 71.69 | 71.69 | 100 |
21 May 2024 | 71.15 | 71.27 | 71.15 | 71.27 | 71.27 | 15 |
20 May 2024 | 71.62 | 71.69 | 71.36 | 71.36 | 71.36 | 55 |
17 May 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
16 May 2024 | 69.22 | 69.50 | 69.22 | 69.50 | 69.50 | 15 |
16 May 2024 | 0.57 Dividend | |||||
15 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.43 | - |
14 May 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.21 | 8 |
13 May 2024 | 70.70 | 70.95 | 70.25 | 70.95 | 70.37 | 11 |
10 May 2024 | 70.28 | 70.28 | 70.24 | 70.24 | 69.67 | 49 |
09 May 2024 | 68.21 | 69.71 | 68.21 | 69.71 | 69.14 | - |
08 May 2024 | 67.05 | 67.48 | 67.05 | 67.48 | 66.93 | 12 |
07 May 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.33 | - |
06 May 2024 | 68.29 | 68.70 | 68.29 | 68.70 | 68.14 | 14 |
03 May 2024 | 69.92 | 70.25 | 69.92 | 70.21 | 69.64 | 109 |
02 May 2024 | 70.20 | 70.47 | 69.60 | 69.60 | 69.03 | 30 |
30 Apr 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 81.60 | - |
29 Apr 2024 | 82.50 | 82.55 | 82.50 | 82.55 | 81.88 | 153 |
26 Apr 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.08 | - |
25 Apr 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.01 | - |
24 Apr 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.23 | - |
23 Apr 2024 | 82.90 | 82.90 | 82.15 | 82.15 | 81.48 | 50 |
22 Apr 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.63 | - |
19 Apr 2024 | 81.11 | 81.36 | 81.11 | 81.36 | 80.70 | 5 |
18 Apr 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.04 | - |
17 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.55 | - |
16 Apr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.43 | - |
15 Apr 2024 | 79.75 | 80.02 | 79.75 | 80.02 | 79.37 | 48 |
12 Apr 2024 | 80.09 | 80.71 | 79.95 | 79.95 | 79.30 | 15 |
11 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.14 | - |
10 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.57 | - |
09 Apr 2024 | 80.31 | 80.31 | 79.67 | 79.67 | 79.02 | 100 |
08 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.37 | - |
05 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.34 | - |
04 Apr 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.21 | - |
03 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.32 | - |
02 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.31 | - |
28 Mar 2024 | 84.20 | 84.90 | 84.20 | 84.90 | 84.21 | 14 |
27 Mar 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.62 | - |
26 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.82 | - |
25 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.92 | - |
22 Mar 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.91 | - |
21 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.81 | - |
20 Mar 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.42 | - |
19 Mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.72 | - |
18 Mar 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.03 | - |
15 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.12 | - |
14 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.92 | - |
13 Mar 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 83.61 | - |
12 Mar 2024 | 84.00 | 84.60 | 84.00 | 84.60 | 83.91 | 400 |
11 Mar 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.62 | - |
08 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.32 | - |
07 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.92 | - |
06 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.02 | - |
05 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.01 | - |
04 Mar 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.10 | - |
01 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.09 | - |
29 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.80 | - |
28 Feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.99 | - |
27 Feb 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.89 | - |
26 Feb 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.09 | - |
23 Feb 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.38 | - |
22 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.69 | - |
21 Feb 2024 | 86.20 | 87.60 | 86.20 | 87.60 | 86.89 | 10 |
20 Feb 2024 | 86.00 | 86.40 | 86.00 | 86.10 | 85.40 | 53 |
19 Feb 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.50 | - |
16 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.60 | - |
15 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.69 | - |
14 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.69 | - |
13 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.58 | - |
12 Feb 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 88.97 | - |
09 Feb 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.37 | - |
08 Feb 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |