Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 75.74 | 76.78 | 74.28 | 74.28 | 74.28 | 492,940 |
28 Jun 2024 | 73.70 | 73.96 | 73.10 | 73.52 | 73.52 | 325,329 |
27 Jun 2024 | 74.52 | 74.62 | 72.96 | 73.54 | 73.54 | 271,918 |
26 Jun 2024 | 74.96 | 75.02 | 72.00 | 72.70 | 72.70 | 392,584 |
25 Jun 2024 | 74.46 | 74.94 | 73.72 | 74.40 | 74.40 | 398,463 |
24 Jun 2024 | 73.70 | 74.60 | 72.76 | 74.60 | 74.60 | 290,436 |
21 Jun 2024 | 73.66 | 74.26 | 73.00 | 73.48 | 73.48 | 709,421 |
20 Jun 2024 | 72.86 | 74.30 | 72.62 | 74.04 | 74.04 | 363,712 |
19 Jun 2024 | 72.36 | 73.30 | 71.98 | 72.58 | 72.58 | 334,352 |
18 Jun 2024 | 70.88 | 72.62 | 70.84 | 72.36 | 72.36 | 408,785 |
17 Jun 2024 | 72.02 | 73.16 | 70.34 | 70.56 | 70.56 | 728,846 |
14 Jun 2024 | 75.52 | 75.52 | 71.74 | 72.50 | 72.50 | 770,704 |
13 Jun 2024 | 76.24 | 76.36 | 74.96 | 75.62 | 75.62 | 406,339 |
12 Jun 2024 | 75.16 | 77.66 | 74.68 | 76.46 | 76.46 | 465,750 |
11 Jun 2024 | 78.68 | 78.88 | 75.08 | 75.30 | 75.30 | 877,648 |
10 Jun 2024 | 78.00 | 78.96 | 77.52 | 78.52 | 78.52 | 491,715 |
07 Jun 2024 | 79.88 | 80.14 | 78.72 | 79.38 | 79.38 | 278,116 |
06 Jun 2024 | 80.88 | 81.08 | 79.26 | 80.16 | 80.16 | 283,231 |
05 Jun 2024 | 81.10 | 81.58 | 80.78 | 80.82 | 80.82 | 159,897 |
04 Jun 2024 | 80.90 | 81.48 | 80.40 | 80.94 | 80.94 | 262,555 |
03 Jun 2024 | 81.20 | 82.16 | 80.40 | 81.16 | 81.16 | 497,659 |
31 May 2024 | 80.00 | 80.84 | 79.90 | 80.66 | 80.66 | 782,997 |
30 May 2024 | 78.50 | 79.96 | 78.38 | 79.76 | 79.76 | 321,152 |
29 May 2024 | 78.98 | 79.50 | 78.28 | 78.80 | 78.80 | 371,371 |
28 May 2024 | 79.36 | 80.06 | 79.02 | 79.22 | 79.22 | 200,370 |
27 May 2024 | 79.38 | 79.56 | 79.00 | 79.20 | 79.20 | 114,625 |
24 May 2024 | 78.52 | 79.82 | 78.32 | 79.48 | 79.48 | 182,255 |
23 May 2024 | 79.00 | 79.44 | 78.60 | 79.24 | 79.24 | 288,161 |
22 May 2024 | 79.04 | 79.96 | 78.64 | 79.64 | 79.64 | 332,572 |
21 May 2024 | 78.38 | 79.40 | 78.18 | 79.20 | 79.20 | 299,230 |
20 May 2024 | 79.68 | 79.86 | 78.50 | 78.84 | 78.84 | 256,351 |
17 May 2024 | 79.30 | 79.76 | 78.08 | 79.58 | 79.58 | 378,454 |
16 May 2024 | 79.96 | 80.40 | 79.10 | 79.78 | 79.78 | 241,348 |
15 May 2024 | 78.68 | 80.28 | 78.56 | 80.00 | 80.00 | 447,409 |
14 May 2024 | 77.22 | 79.18 | 77.00 | 78.46 | 78.46 | 527,186 |
14 May 2024 | 2.5 Dividend | |||||
13 May 2024 | 79.60 | 79.86 | 79.12 | 79.52 | 77.02 | 285,732 |
10 May 2024 | 79.70 | 80.56 | 79.40 | 79.42 | 76.92 | 255,271 |
09 May 2024 | 79.00 | 79.88 | 78.72 | 79.42 | 76.92 | 213,850 |
08 May 2024 | 79.88 | 80.18 | 78.80 | 79.06 | 76.57 | 403,862 |
07 May 2024 | 79.94 | 80.08 | 78.92 | 79.72 | 77.21 | 415,792 |
06 May 2024 | 79.90 | 80.82 | 79.32 | 79.82 | 77.31 | 501,694 |
03 May 2024 | 79.10 | 81.32 | 78.62 | 79.86 | 77.35 | 778,533 |
02 May 2024 | 77.80 | 78.90 | 77.64 | 78.58 | 76.11 | 294,082 |
30 Apr 2024 | 78.60 | 78.96 | 77.98 | 78.48 | 76.01 | 433,017 |
29 Apr 2024 | 78.00 | 78.76 | 77.54 | 78.40 | 75.94 | 304,244 |
26 Apr 2024 | 77.22 | 78.58 | 77.22 | 77.66 | 75.22 | 387,821 |
25 Apr 2024 | 76.70 | 77.50 | 75.78 | 76.84 | 74.42 | 450,647 |
24 Apr 2024 | 76.98 | 77.10 | 76.24 | 76.90 | 74.48 | 330,946 |
23 Apr 2024 | 77.28 | 77.80 | 76.48 | 76.80 | 74.39 | 278,555 |
22 Apr 2024 | 75.48 | 77.18 | 75.42 | 76.78 | 74.37 | 519,433 |
19 Apr 2024 | 74.32 | 75.44 | 73.98 | 75.10 | 72.74 | 302,757 |
18 Apr 2024 | 74.20 | 75.26 | 74.10 | 74.88 | 72.53 | 327,659 |
17 Apr 2024 | 74.04 | 75.66 | 73.80 | 73.92 | 71.60 | 493,340 |
16 Apr 2024 | 72.74 | 73.10 | 72.02 | 72.76 | 70.47 | 538,179 |
15 Apr 2024 | 73.90 | 74.72 | 73.52 | 73.86 | 71.54 | 363,334 |
12 Apr 2024 | 74.18 | 74.98 | 73.62 | 73.62 | 71.31 | 268,671 |
11 Apr 2024 | 73.22 | 74.22 | 72.72 | 73.50 | 71.19 | 320,423 |
10 Apr 2024 | 75.22 | 75.74 | 72.98 | 74.02 | 71.69 | 509,138 |
09 Apr 2024 | 74.66 | 75.16 | 74.18 | 75.02 | 72.66 | 223,516 |
08 Apr 2024 | 72.94 | 74.66 | 72.68 | 74.38 | 72.04 | 371,674 |
05 Apr 2024 | 72.00 | 72.88 | 71.58 | 72.88 | 70.59 | 393,483 |
04 Apr 2024 | 72.00 | 73.34 | 71.58 | 73.02 | 70.72 | 342,992 |
03 Apr 2024 | 73.24 | 73.40 | 71.88 | 72.12 | 69.85 | 598,543 |
02 Apr 2024 | 74.50 | 74.84 | 73.36 | 73.84 | 71.52 | 405,971 |
28 Mar 2024 | 75.06 | 75.36 | 74.00 | 74.50 | 72.16 | 324,959 |
27 Mar 2024 | 74.28 | 75.02 | 73.54 | 74.74 | 72.39 | 235,839 |
26 Mar 2024 | 73.92 | 75.06 | 73.38 | 74.56 | 72.22 | 293,506 |
25 Mar 2024 | 73.36 | 73.98 | 73.04 | 73.82 | 71.50 | 193,795 |
22 Mar 2024 | 73.36 | 73.94 | 73.06 | 73.62 | 71.31 | 224,199 |
21 Mar 2024 | 72.78 | 74.24 | 72.58 | 73.38 | 71.07 | 450,460 |
20 Mar 2024 | 71.02 | 72.00 | 70.86 | 72.00 | 69.74 | 261,476 |
19 Mar 2024 | 70.94 | 71.90 | 70.54 | 71.56 | 69.31 | 245,331 |
18 Mar 2024 | 70.58 | 71.32 | 70.46 | 70.88 | 68.65 | 316,991 |
15 Mar 2024 | 70.98 | 71.36 | 69.82 | 69.98 | 67.78 | 793,522 |
14 Mar 2024 | 70.58 | 71.98 | 70.58 | 71.20 | 68.96 | 316,839 |
13 Mar 2024 | 70.70 | 71.00 | 69.26 | 70.46 | 68.24 | 294,480 |
12 Mar 2024 | 72.20 | 72.20 | 70.68 | 70.68 | 68.46 | 388,552 |
11 Mar 2024 | 70.60 | 72.06 | 70.34 | 72.06 | 69.79 | 407,758 |
08 Mar 2024 | 70.32 | 71.32 | 69.80 | 70.88 | 68.65 | 386,361 |
07 Mar 2024 | 68.34 | 71.32 | 68.18 | 70.32 | 68.11 | 529,818 |
06 Mar 2024 | 69.10 | 70.06 | 68.56 | 68.64 | 66.48 | 281,276 |
05 Mar 2024 | 69.42 | 69.92 | 68.72 | 69.08 | 66.91 | 276,453 |
04 Mar 2024 | 69.30 | 70.10 | 69.02 | 70.10 | 67.90 | 366,439 |
01 Mar 2024 | 67.56 | 69.08 | 67.56 | 69.08 | 66.91 | 377,966 |
29 Feb 2024 | 67.74 | 68.64 | 67.28 | 67.58 | 65.46 | 606,720 |
28 Feb 2024 | 69.50 | 69.66 | 66.58 | 67.42 | 65.30 | 399,873 |
27 Feb 2024 | 67.74 | 69.74 | 67.70 | 69.36 | 67.18 | 308,251 |
26 Feb 2024 | 68.22 | 68.82 | 67.92 | 67.96 | 65.82 | 321,456 |
23 Feb 2024 | 68.52 | 69.12 | 67.68 | 68.70 | 66.54 | 328,825 |
22 Feb 2024 | 69.34 | 69.80 | 68.54 | 68.72 | 66.56 | 417,491 |
21 Feb 2024 | 69.34 | 70.22 | 69.08 | 69.08 | 66.91 | 239,203 |
20 Feb 2024 | 70.10 | 70.32 | 69.16 | 69.64 | 67.45 | 242,516 |
19 Feb 2024 | 69.50 | 70.92 | 69.50 | 70.64 | 68.42 | 216,698 |
16 Feb 2024 | 70.86 | 70.90 | 69.22 | 70.02 | 67.82 | 383,027 |
15 Feb 2024 | 69.66 | 70.76 | 68.60 | 70.58 | 68.36 | 352,566 |
14 Feb 2024 | 69.06 | 69.96 | 68.76 | 69.02 | 66.85 | 319,019 |
13 Feb 2024 | 72.26 | 72.30 | 69.04 | 69.36 | 67.18 | 597,471 |
12 Feb 2024 | 71.24 | 72.52 | 71.16 | 72.38 | 70.10 | 407,372 |
09 Feb 2024 | 69.80 | 70.60 | 68.92 | 70.56 | 68.34 | 546,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |