Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.00 | 0.00 | 0.00 | 72.92 | 72.92 | 252 |
24 Jun 2024 | 73.05 | 73.17 | 73.03 | 72.83 | 72.83 | 377 |
21 Jun 2024 | 73.00 | 73.18 | 72.97 | 73.04 | 73.04 | 421 |
20 Jun 2024 | 72.81 | 72.81 | 72.81 | 72.82 | 72.82 | 3 |
19 Jun 2024 | 72.80 | 72.80 | 72.77 | 72.68 | 72.68 | 250 |
18 Jun 2024 | 72.78 | 72.79 | 72.65 | 72.84 | 72.84 | 2,620 |
17 Jun 2024 | 73.00 | 73.00 | 72.85 | 72.65 | 72.65 | 1,740 |
14 Jun 2024 | 73.02 | 73.02 | 73.02 | 73.00 | 73.00 | 87 |
13 Jun 2024 | 72.12 | 72.31 | 72.11 | 72.38 | 72.38 | 257 |
12 Jun 2024 | 71.85 | 71.86 | 71.85 | 71.92 | 71.92 | 126 |
11 Jun 2024 | 71.84 | 71.97 | 71.78 | 71.86 | 71.86 | 542 |
10 Jun 2024 | 71.81 | 71.82 | 71.81 | 71.71 | 71.71 | 6 |
07 Jun 2024 | 71.96 | 71.97 | 71.96 | 71.93 | 71.93 | 54 |
06 Jun 2024 | 72.08 | 72.08 | 72.08 | 72.03 | 72.03 | 939 |
05 Jun 2024 | 71.97 | 72.03 | 71.67 | 72.08 | 72.08 | 3,180 |
04 Jun 2024 | 71.71 | 71.98 | 71.62 | 71.75 | 71.75 | 1,720 |
03 Jun 2024 | 71.73 | 71.73 | 71.57 | 71.51 | 71.51 | 57 |
31 May 2024 | 71.57 | 71.58 | 71.31 | 71.53 | 71.53 | 380 |
30 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
29 May 2024 | 70.94 | 71.04 | 70.94 | 71.00 | 71.00 | 112 |
28 May 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
24 May 2024 | 71.61 | 71.61 | 71.61 | 71.41 | 71.41 | 32 |
23 May 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
22 May 2024 | 71.51 | 71.54 | 71.50 | 71.70 | 71.70 | 105 |
21 May 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 492 |
20 May 2024 | 71.94 | 71.94 | 71.77 | 71.74 | 71.74 | 1,687 |
17 May 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
16 May 2024 | 72.34 | 72.46 | 72.33 | 72.29 | 72.29 | 436 |
15 May 2024 | 73.58 | 73.58 | 73.50 | 73.50 | 73.50 | 240 |
14 May 2024 | 73.92 | 73.92 | 73.92 | 73.58 | 73.58 | 27 |
13 May 2024 | 73.69 | 73.69 | 73.69 | 73.64 | 73.64 | 12,543 |
10 May 2024 | 74.01 | 74.01 | 73.90 | 73.78 | 73.78 | 383 |
09 May 2024 | 73.85 | 73.92 | 73.85 | 73.86 | 73.86 | 685 |
08 May 2024 | 74.10 | 74.10 | 74.05 | 73.95 | 73.95 | 105 |
07 May 2024 | 73.72 | 73.93 | 73.72 | 73.91 | 73.91 | 70 |
03 May 2024 | 73.23 | 73.31 | 73.08 | 73.45 | 73.45 | 2,856 |
02 May 2024 | 73.19 | 73.19 | 73.15 | 73.29 | 73.29 | 244 |
01 May 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
30 Apr 2024 | 73.00 | 73.04 | 73.00 | 72.85 | 72.85 | 2 |
29 Apr 2024 | 72.90 | 72.99 | 72.90 | 72.88 | 72.88 | 8,213 |
26 Apr 2024 | 72.80 | 72.80 | 72.80 | 73.25 | 73.25 | 150 |
25 Apr 2024 | 72.84 | 72.85 | 72.75 | 72.79 | 72.79 | 10 |
24 Apr 2024 | 73.56 | 73.56 | 73.37 | 73.36 | 73.36 | 372 |
23 Apr 2024 | 73.95 | 73.95 | 73.47 | 73.56 | 73.56 | 428 |
22 Apr 2024 | 73.86 | 74.02 | 73.51 | 74.03 | 74.03 | 788 |
19 Apr 2024 | 73.48 | 73.48 | 73.24 | 73.54 | 73.54 | 756 |
18 Apr 2024 | 73.33 | 73.38 | 73.32 | 73.19 | 73.19 | 146 |
17 Apr 2024 | 73.04 | 73.04 | 73.04 | 73.33 | 73.33 | 2 |
16 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
15 Apr 2024 | 73.27 | 73.28 | 73.13 | 73.27 | 73.27 | 172 |
12 Apr 2024 | 73.78 | 73.98 | 73.78 | 73.81 | 73.81 | 1,248 |
11 Apr 2024 | 72.97 | 72.97 | 72.97 | 73.06 | 73.06 | 7 |
10 Apr 2024 | 73.13 | 73.23 | 72.98 | 73.25 | 73.25 | 63 |
09 Apr 2024 | 73.19 | 73.19 | 72.95 | 73.15 | 73.15 | 512 |
08 Apr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
05 Apr 2024 | 73.54 | 73.62 | 73.54 | 73.40 | 73.40 | 503 |
04 Apr 2024 | 73.37 | 73.37 | 73.22 | 73.27 | 73.27 | 1,737 |
03 Apr 2024 | 73.63 | 73.63 | 73.63 | 73.25 | 73.25 | 143 |
02 Apr 2024 | 73.56 | 74.05 | 73.56 | 73.67 | 73.67 | 1,094 |
28 Mar 2024 | 74.05 | 74.15 | 74.03 | 74.04 | 74.04 | 8,413 |
27 Mar 2024 | 73.96 | 74.10 | 73.87 | 74.07 | 74.07 | 3,720 |
26 Mar 2024 | 73.59 | 73.59 | 73.58 | 73.74 | 73.74 | 120 |
25 Mar 2024 | 73.76 | 73.77 | 73.64 | 73.69 | 73.69 | 1,769 |
22 Mar 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
21 Mar 2024 | 73.36 | 73.36 | 72.86 | 73.45 | 73.45 | 202 |
20 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
19 Mar 2024 | 73.03 | 73.09 | 72.97 | 72.88 | 72.88 | 1,223 |
18 Mar 2024 | 72.69 | 72.69 | 72.68 | 72.77 | 72.77 | 124 |
15 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 297 |
14 Mar 2024 | 72.81 | 72.81 | 72.81 | 72.75 | 72.75 | 21 |
13 Mar 2024 | 73.22 | 73.22 | 72.88 | 72.93 | 72.93 | 139 |
12 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.10 | 73.10 | 133 |
11 Mar 2024 | 73.10 | 73.20 | 73.10 | 73.18 | 73.18 | 28 |
08 Mar 2024 | 73.12 | 73.12 | 72.91 | 72.90 | 72.90 | 525 |
07 Mar 2024 | 73.29 | 73.35 | 73.29 | 73.16 | 73.16 | 2 |
06 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.33 | 73.33 | 1 |
05 Mar 2024 | 73.39 | 73.42 | 73.26 | 73.36 | 73.36 | 2,792 |
04 Mar 2024 | 73.37 | 73.59 | 73.13 | 73.20 | 73.20 | 3,131 |
01 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.50 | 73.50 | 175 |
29 Feb 2024 | 73.00 | 73.10 | 72.95 | 73.42 | 73.42 | 515 |
28 Feb 2024 | 72.82 | 73.07 | 72.82 | 72.98 | 72.98 | 242 |
27 Feb 2024 | 72.81 | 72.81 | 72.81 | 72.86 | 72.86 | 1 |
26 Feb 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
23 Feb 2024 | 72.71 | 72.72 | 72.71 | 73.04 | 73.04 | 60 |
22 Feb 2024 | 72.87 | 73.09 | 72.77 | 73.00 | 73.00 | 478 |
21 Feb 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
20 Feb 2024 | 73.38 | 73.46 | 73.19 | 73.22 | 73.22 | 872 |
19 Feb 2024 | 73.11 | 73.37 | 73.11 | 73.32 | 73.32 | 267 |
16 Feb 2024 | 73.59 | 73.59 | 73.33 | 73.32 | 73.32 | 119 |
15 Feb 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
14 Feb 2024 | 73.27 | 73.51 | 73.27 | 73.54 | 73.54 | 8 |
13 Feb 2024 | 73.25 | 73.28 | 73.25 | 73.24 | 73.24 | 1,702 |
12 Feb 2024 | 73.65 | 73.65 | 73.51 | 73.50 | 73.50 | 247 |
09 Feb 2024 | 73.49 | 73.75 | 73.42 | 73.49 | 73.49 | 78 |
08 Feb 2024 | 73.81 | 73.92 | 73.70 | 73.72 | 73.72 | 2,781 |
07 Feb 2024 | 73.87 | 73.88 | 73.87 | 73.92 | 73.92 | 371 |
06 Feb 2024 | 74.10 | 74.19 | 73.98 | 74.08 | 74.08 | 1,141 |
05 Feb 2024 | 74.15 | 74.38 | 74.07 | 74.07 | 74.07 | 142 |
02 Feb 2024 | 74.09 | 74.10 | 74.03 | 74.06 | 74.06 | 440 |
01 Feb 2024 | 74.45 | 74.69 | 74.42 | 74.47 | 74.47 | 649 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |