Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 217 |
14 Jun 2024 | 79.88 | 79.88 | 77.36 | 77.36 | 77.36 | 217 |
13 Jun 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
12 Jun 2024 | 77.80 | 81.42 | 77.80 | 81.42 | 81.42 | 40 |
11 Jun 2024 | 75.94 | 75.94 | 75.74 | 75.74 | 75.74 | 70 |
10 Jun 2024 | 76.46 | 76.86 | 76.04 | 76.80 | 76.80 | 193 |
07 Jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
06 Jun 2024 | 77.36 | 77.40 | 77.00 | 77.02 | 77.02 | 325 |
05 Jun 2024 | 76.72 | 76.72 | 76.70 | 76.70 | 76.70 | 135 |
04 Jun 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
04 Jun 2024 | 0.81 Dividend | |||||
03 Jun 2024 | 80.34 | 80.34 | 78.90 | 78.90 | 78.09 | 120 |
31 May 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 77.87 | - |
30 May 2024 | 76.02 | 78.12 | 76.02 | 78.12 | 77.32 | 100 |
29 May 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.00 | - |
28 May 2024 | 79.06 | 79.06 | 78.76 | 78.76 | 77.95 | 60 |
27 May 2024 | 79.18 | 79.50 | 79.14 | 79.22 | 78.41 | 81 |
24 May 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 78.57 | - |
23 May 2024 | 80.42 | 80.42 | 78.90 | 79.66 | 78.84 | 40 |
22 May 2024 | 81.02 | 81.28 | 81.02 | 81.28 | 80.45 | 85 |
21 May 2024 | 82.16 | 82.50 | 82.16 | 82.50 | 81.65 | 20 |
20 May 2024 | 82.66 | 82.74 | 82.66 | 82.74 | 81.89 | 233 |
17 May 2024 | 82.48 | 82.48 | 82.42 | 82.42 | 81.57 | 100 |
16 May 2024 | 83.80 | 83.94 | 83.80 | 83.94 | 83.08 | 25 |
15 May 2024 | 84.84 | 85.14 | 84.84 | 85.14 | 84.27 | 30 |
14 May 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 82.58 | - |
13 May 2024 | 83.26 | 84.00 | 83.26 | 83.90 | 83.04 | 140 |
10 May 2024 | 81.92 | 82.56 | 81.92 | 82.56 | 81.71 | 20 |
09 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 78.94 | - |
08 May 2024 | 81.08 | 81.08 | 80.90 | 80.90 | 80.07 | 130 |
07 May 2024 | 80.64 | 80.94 | 80.64 | 80.94 | 80.11 | 363 |
06 May 2024 | 79.76 | 79.94 | 79.76 | 79.94 | 79.12 | 30 |
03 May 2024 | 80.02 | 80.02 | 79.46 | 79.62 | 78.80 | 175 |
02 May 2024 | 85.52 | 85.52 | 77.94 | 78.38 | 77.58 | 70 |
30 Apr 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 83.85 | - |
29 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 82.84 | - |
26 Apr 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.93 | - |
25 Apr 2024 | 83.92 | 83.92 | 82.46 | 82.46 | 81.61 | 25 |
24 Apr 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.83 | - |
23 Apr 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 82.84 | - |
22 Apr 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 82.96 | - |
19 Apr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.37 | - |
18 Apr 2024 | 83.64 | 84.04 | 83.64 | 84.04 | 83.18 | 80 |
17 Apr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 83.91 | - |
16 Apr 2024 | 85.24 | 85.24 | 84.20 | 84.20 | 83.34 | 40 |
15 Apr 2024 | 85.96 | 86.44 | 85.96 | 86.44 | 85.55 | 190 |
12 Apr 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 86.13 | - |
11 Apr 2024 | 86.24 | 87.52 | 86.24 | 87.52 | 86.62 | 27 |
10 Apr 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 88.44 | - |
09 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.60 | - |
08 Apr 2024 | 87.74 | 88.38 | 87.74 | 88.16 | 87.25 | 110 |
05 Apr 2024 | 87.58 | 87.58 | 87.52 | 87.54 | 86.64 | 41 |
04 Apr 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 87.73 | - |
03 Apr 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 86.38 | - |
02 Apr 2024 | 88.70 | 88.70 | 87.26 | 87.26 | 86.36 | 91 |
28 Mar 2024 | 89.10 | 90.62 | 89.10 | 90.62 | 89.69 | 70 |
27 Mar 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.41 | - |
26 Mar 2024 | 86.46 | 86.90 | 86.46 | 86.90 | 86.01 | 64 |
25 Mar 2024 | 87.20 | 87.62 | 87.14 | 87.62 | 86.72 | 128 |
22 Mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 87.24 | - |
21 Mar 2024 | 84.66 | 88.04 | 84.66 | 88.04 | 87.14 | 13 |
20 Mar 2024 | 83.22 | 84.82 | 83.22 | 84.82 | 83.95 | 50 |
19 Mar 2024 | 80.90 | 81.66 | 80.90 | 81.66 | 80.82 | 40 |
18 Mar 2024 | 80.82 | 80.82 | 80.54 | 80.80 | 79.97 | 480 |
15 Mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.28 | - |
14 Mar 2024 | 84.16 | 84.16 | 82.48 | 82.48 | 81.63 | 105 |
13 Mar 2024 | 83.42 | 83.82 | 83.42 | 83.82 | 82.96 | 75 |
12 Mar 2024 | 83.98 | 85.06 | 83.98 | 84.66 | 83.79 | 31 |
11 Mar 2024 | 83.26 | 83.62 | 83.16 | 83.18 | 82.33 | 90 |
08 Mar 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 82.17 | - |
07 Mar 2024 | 81.58 | 81.80 | 81.58 | 81.80 | 80.96 | 130 |
07 Mar 2024 | 0.81 Dividend | |||||
06 Mar 2024 | 81.74 | 81.80 | 81.74 | 81.80 | 80.16 | 1 |
05 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.65 | 20 |
04 Mar 2024 | 82.26 | 82.26 | 82.24 | 82.24 | 80.59 | 1 |
01 Mar 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 80.86 | - |
29 Feb 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 79.32 | - |
28 Feb 2024 | 81.48 | 81.54 | 81.44 | 81.44 | 79.81 | 40 |
27 Feb 2024 | 79.92 | 80.74 | 79.92 | 80.74 | 79.12 | 135 |
26 Feb 2024 | 82.12 | 82.12 | 79.86 | 79.86 | 78.26 | 41 |
23 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.16 | - |
22 Feb 2024 | 81.84 | 82.04 | 81.82 | 82.04 | 80.39 | 75 |
21 Feb 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 79.94 | - |
20 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.04 | - |
19 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.16 | - |
16 Feb 2024 | 83.40 | 83.40 | 82.50 | 82.50 | 80.84 | 48 |
15 Feb 2024 | 82.56 | 82.90 | 82.56 | 82.90 | 81.24 | 180 |
14 Feb 2024 | 81.14 | 81.84 | 81.14 | 81.84 | 80.20 | 30 |
13 Feb 2024 | 84.18 | 84.18 | 80.50 | 80.50 | 78.88 | 648 |
12 Feb 2024 | 82.20 | 83.76 | 82.20 | 83.76 | 82.08 | 115 |
09 Feb 2024 | 82.60 | 82.60 | 82.54 | 82.54 | 80.88 | 90 |
08 Feb 2024 | 83.00 | 83.10 | 82.34 | 82.34 | 80.69 | 290 |
07 Feb 2024 | 82.82 | 82.82 | 82.80 | 82.80 | 81.14 | 19 |
06 Feb 2024 | 82.02 | 83.12 | 82.02 | 83.12 | 81.45 | 24 |
05 Feb 2024 | 84.16 | 84.16 | 82.30 | 82.30 | 80.65 | 121 |
02 Feb 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 82.84 | - |
01 Feb 2024 | 86.26 | 86.40 | 82.48 | 83.10 | 81.43 | 256 |
31 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 85.55 | - |
30 Jan 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 87.04 | - |
29 Jan 2024 | 87.02 | 87.52 | 87.00 | 87.00 | 85.25 | 207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |