Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 74.00 | 73.80 | 72.55 | 72.55 | 72.55 | 1,313 |
24 Jun 2024 | 75.47 | 74.15 | 73.05 | 73.85 | 73.85 | 3,653 |
21 Jun 2024 | 72.75 | 73.35 | 72.85 | 73.31 | 73.31 | 2,861 |
20 Jun 2024 | 73.82 | 73.70 | 73.00 | 73.36 | 73.36 | 4,222 |
19 Jun 2024 | 74.05 | 74.55 | 74.00 | 74.27 | 74.27 | 2,637 |
18 Jun 2024 | 75.28 | 75.15 | 74.35 | 75.14 | 75.14 | 491 |
17 Jun 2024 | 74.35 | 75.10 | 74.55 | 75.10 | 75.10 | 3,521 |
14 Jun 2024 | 74.00 | 74.00 | 73.45 | 73.89 | 73.89 | 2,316 |
13 Jun 2024 | 74.40 | 73.20 | 73.00 | 73.08 | 73.08 | 1,852 |
12 Jun 2024 | 74.15 | 73.80 | 73.05 | 73.05 | 73.05 | 956 |
11 Jun 2024 | 72.65 | 74.15 | 73.15 | 73.50 | 73.50 | 1,503 |
10 Jun 2024 | 70.90 | 72.20 | 70.75 | 72.20 | 72.20 | 4,694 |
07 Jun 2024 | 71.03 | 70.90 | 70.55 | 70.90 | 70.90 | 78 |
06 Jun 2024 | 71.22 | 71.20 | 70.90 | 70.90 | 70.90 | 586 |
05 Jun 2024 | 72.30 | 72.70 | 70.85 | 71.00 | 71.00 | 5,232 |
04 Jun 2024 | 72.30 | 72.50 | 71.20 | 71.71 | 71.71 | 3,134 |
03 Jun 2024 | 70.30 | 72.40 | 70.90 | 71.85 | 71.85 | 3,740 |
31 May 2024 | 70.15 | 70.25 | 69.75 | 70.20 | 70.20 | 53,789 |
30 May 2024 | 70.00 | 70.40 | 69.65 | 70.11 | 70.11 | 8,630 |
29 May 2024 | 70.35 | 70.40 | 69.95 | 70.20 | 70.20 | 1,344 |
28 May 2024 | 70.65 | 70.35 | 70.05 | 70.05 | 70.05 | 2,250 |
24 May 2024 | 69.43 | 69.70 | 68.95 | 69.43 | 69.43 | 1,720 |
23 May 2024 | 70.50 | 69.65 | 69.30 | 69.30 | 69.30 | 747 |
22 May 2024 | 68.80 | 69.06 | 68.65 | 69.06 | 69.06 | 1,442 |
21 May 2024 | 69.88 | 69.70 | 69.05 | 69.45 | 69.45 | 2,466 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 70.35 | 70.35 | 69.50 | 69.88 | 69.88 | 9,102 |
15 May 2024 | 71.13 | 70.95 | 70.10 | 70.10 | 70.10 | 7,581 |
14 May 2024 | 70.65 | 71.40 | 71.20 | 71.24 | 71.24 | 2,354 |
13 May 2024 | 70.15 | 70.30 | 70.00 | 70.19 | 70.19 | 5,715 |
10 May 2024 | 70.65 | 71.05 | 69.50 | 70.15 | 70.15 | 4,731 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 69.38 | 71.00 | 69.20 | 70.25 | 70.25 | 757,523 |
07 May 2024 | 68.50 | 69.25 | 68.55 | 69.15 | 69.15 | 2,393 |
03 May 2024 | 67.13 | 68.55 | 68.00 | 68.05 | 68.05 | 200 |
02 May 2024 | 67.32 | 67.05 | 66.85 | 67.05 | 67.05 | 38 |
02 May 2024 | 3.25 Dividend | |||||
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 69.88 | 70.70 | 70.05 | 70.20 | 70.20 | 2,410 |
29 Apr 2024 | 68.80 | 69.18 | 68.40 | 69.18 | 69.18 | 2,475 |
26 Apr 2024 | 69.63 | 69.95 | 68.40 | 68.60 | 68.60 | 10,845 |
25 Apr 2024 | 72.85 | 74.35 | 69.05 | 69.50 | 69.50 | 1,228,471 |
24 Apr 2024 | 79.63 | 79.71 | 79.06 | 79.71 | 79.71 | 7,153 |
23 Apr 2024 | 78.95 | 79.60 | 78.90 | 78.90 | 78.90 | 12,322 |
22 Apr 2024 | 78.90 | 79.00 | 78.30 | 78.41 | 78.41 | 10,582 |
19 Apr 2024 | 78.65 | 78.81 | 77.50 | 77.76 | 77.76 | 8,809 |
18 Apr 2024 | 79.63 | 79.30 | 77.70 | 78.44 | 78.44 | 252,807 |
17 Apr 2024 | 80.20 | 80.00 | 78.64 | 79.10 | 79.10 | 10,081 |
16 Apr 2024 | 81.68 | 81.65 | 80.25 | 80.68 | 80.68 | 14,012 |
15 Apr 2024 | 81.28 | 82.50 | 81.30 | 82.20 | 82.20 | 8,274 |
12 Apr 2024 | 80.80 | 81.90 | 81.65 | 81.69 | 81.69 | 7,095 |
11 Apr 2024 | 80.45 | 81.00 | 80.35 | 80.61 | 80.61 | 13,186 |
10 Apr 2024 | 80.35 | 81.00 | 80.00 | 80.70 | 80.70 | 4,739 |
09 Apr 2024 | 80.80 | 81.05 | 80.45 | 81.00 | 81.00 | 3,163 |
08 Apr 2024 | 78.00 | 80.60 | 79.00 | 80.50 | 80.50 | 5,999 |
05 Apr 2024 | 76.75 | 76.95 | 76.35 | 76.90 | 76.90 | 4,484 |
04 Apr 2024 | 78.85 | 78.95 | 76.89 | 77.72 | 77.72 | 3,878 |
03 Apr 2024 | 78.60 | 79.60 | 78.65 | 79.15 | 79.15 | 7,388 |
02 Apr 2024 | 79.38 | 79.65 | 78.65 | 78.81 | 78.81 | 10,880 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 78.75 | 78.75 | 77.99 | 78.49 | 78.49 | 3,087 |
26 Mar 2024 | 77.18 | 78.06 | 76.50 | 78.03 | 78.03 | 3,369 |
25 Mar 2024 | 74.45 | 76.10 | 75.30 | 76.10 | 76.10 | 17,822 |
22 Mar 2024 | 74.35 | 75.00 | 74.94 | 74.96 | 74.96 | 20,434 |
21 Mar 2024 | 74.75 | 74.66 | 73.10 | 74.66 | 74.66 | 10,716 |
20 Mar 2024 | 74.45 | 74.65 | 74.50 | 74.64 | 74.64 | 3,032 |
19 Mar 2024 | 74.35 | 74.35 | 74.15 | 74.21 | 74.21 | 2,986 |
18 Mar 2024 | 74.75 | 75.10 | 74.20 | 74.86 | 74.86 | 6,946 |
15 Mar 2024 | 73.47 | 74.69 | 74.15 | 74.69 | 74.69 | 305 |
14 Mar 2024 | 74.60 | 74.65 | 73.71 | 74.45 | 74.45 | 2,043 |
13 Mar 2024 | 74.60 | 75.70 | 74.65 | 74.85 | 74.85 | 4,515 |
12 Mar 2024 | 73.57 | 74.30 | 73.80 | 73.80 | 73.80 | 2,234 |
11 Mar 2024 | 72.40 | 73.05 | 72.30 | 72.46 | 72.46 | 16,484 |
08 Mar 2024 | 72.10 | 73.25 | 72.45 | 72.90 | 72.90 | 1,861 |
07 Mar 2024 | 71.82 | 72.47 | 72.15 | 72.31 | 72.31 | 2,422 |
06 Mar 2024 | 73.38 | 73.05 | 71.94 | 72.88 | 72.88 | 1,429 |
05 Mar 2024 | 73.32 | 73.50 | 73.05 | 73.42 | 73.42 | 2,488 |
04 Mar 2024 | 73.93 | 74.35 | 73.50 | 73.99 | 73.99 | 1,543 |
01 Mar 2024 | 74.55 | 74.70 | 73.90 | 74.25 | 74.25 | 11,015 |
29 Feb 2024 | 71.68 | 73.15 | 71.55 | 73.15 | 73.15 | 2,719 |
28 Feb 2024 | 71.68 | 71.89 | 71.45 | 71.57 | 71.57 | 1,045 |
27 Feb 2024 | 71.72 | 72.05 | 71.15 | 72.05 | 72.05 | 6,621 |
26 Feb 2024 | 71.68 | 72.40 | 71.75 | 72.03 | 72.03 | 4,766 |
23 Feb 2024 | 71.43 | 72.15 | 71.30 | 71.88 | 71.88 | 14,747 |
22 Feb 2024 | 71.57 | 72.25 | 71.60 | 71.72 | 71.72 | 14,761 |
21 Feb 2024 | 71.93 | 71.90 | 70.80 | 70.98 | 70.98 | 28,433 |
20 Feb 2024 | 72.25 | 72.27 | 72.10 | 72.24 | 72.24 | 3,875 |
19 Feb 2024 | 71.88 | 72.40 | 71.75 | 72.35 | 72.35 | 4,046 |
16 Feb 2024 | 71.82 | 72.25 | 71.55 | 72.10 | 72.10 | 1,095 |
15 Feb 2024 | 72.35 | 72.35 | 71.35 | 72.35 | 72.35 | 12,989 |
14 Feb 2024 | 74.00 | 74.25 | 72.55 | 72.82 | 72.82 | 9,808 |
13 Feb 2024 | 72.25 | 74.00 | 72.45 | 73.46 | 73.46 | 7,672 |
12 Feb 2024 | 72.70 | 72.65 | 72.25 | 72.48 | 72.48 | 17,282 |
09 Feb 2024 | 73.32 | 72.50 | 72.29 | 72.45 | 72.45 | 6,958 |
08 Feb 2024 | 74.05 | 74.02 | 73.05 | 73.31 | 73.31 | 14,681 |
07 Feb 2024 | 74.05 | 73.99 | 73.15 | 73.99 | 73.99 | 3,020 |
06 Feb 2024 | 75.47 | 76.10 | 73.99 | 74.01 | 74.01 | 12,252 |
05 Feb 2024 | 75.78 | 76.25 | 75.80 | 76.25 | 76.25 | 13,151 |
02 Feb 2024 | 75.32 | 75.52 | 74.15 | 74.96 | 74.96 | 2,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |