Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 151 |
24 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
21 Jun 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
20 Jun 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
19 Jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
18 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
17 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
14 Jun 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
13 Jun 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
12 Jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
11 Jun 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
10 Jun 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
07 Jun 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
07 Jun 2024 | 0.08 Dividend | |||||
06 Jun 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.88 | - |
05 Jun 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.64 | - |
04 Jun 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.14 | - |
03 Jun 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.64 | - |
31 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.42 | - |
30 May 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.30 | - |
29 May 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 70.98 | - |
28 May 2024 | 71.46 | 72.00 | 71.46 | 72.00 | 71.91 | 151 |
27 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.47 | - |
24 May 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 69.96 | - |
23 May 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.84 | - |
22 May 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.10 | - |
21 May 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.36 | - |
20 May 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.26 | - |
17 May 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.24 | - |
16 May 2024 | 69.08 | 69.20 | 69.08 | 69.20 | 69.12 | 40 |
15 May 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.02 | - |
14 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.32 | - |
13 May 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.00 | - |
10 May 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.53 | - |
09 May 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.94 | - |
08 May 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.51 | - |
07 May 2024 | 70.20 | 70.50 | 69.42 | 70.50 | 70.42 | 427 |
06 May 2024 | 69.94 | 72.20 | 69.94 | 72.20 | 72.11 | 58 |
03 May 2024 | 79.50 | 79.50 | 77.68 | 77.68 | 77.59 | 12 |
02 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.50 | - |
30 Apr 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.98 | - |
29 Apr 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.46 | - |
26 Apr 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.54 | - |
25 Apr 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.60 | - |
24 Apr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.18 | - |
23 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.80 | - |
22 Apr 2024 | 79.68 | 79.76 | 79.68 | 79.76 | 79.66 | 58 |
19 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.25 | - |
18 Apr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.34 | - |
17 Apr 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.24 | - |
16 Apr 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.34 | - |
15 Apr 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.12 | - |
12 Apr 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.10 | - |
11 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.20 | - |
10 Apr 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.86 | - |
09 Apr 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 84.94 | - |
08 Apr 2024 | 83.52 | 83.58 | 83.52 | 83.58 | 83.48 | 45 |
05 Apr 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.51 | - |
04 Apr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.93 | - |
03 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.29 | - |
02 Apr 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.26 | - |
28 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.66 | 14 |
27 Mar 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.39 | - |
26 Mar 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.25 | - |
25 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.13 | - |
22 Mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.98 | - |
21 Mar 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.49 | - |
20 Mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.69 | - |
19 Mar 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.57 | - |
18 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.11 | - |
15 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 73.93 | - |
15 Mar 2024 | 0.08 Dividend | |||||
14 Mar 2024 | 73.26 | 73.28 | 73.26 | 73.28 | 73.11 | 275 |
13 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.43 | - |
12 Mar 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.35 | - |
11 Mar 2024 | 74.02 | 74.02 | 72.98 | 72.98 | 72.81 | 145 |
08 Mar 2024 | 73.52 | 75.60 | 73.52 | 75.60 | 75.43 | 12 |
07 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.43 | - |
06 Mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 73.85 | - |
05 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.13 | - |
04 Mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.91 | - |
01 Mar 2024 | 77.20 | 78.20 | 77.20 | 78.20 | 78.02 | 64 |
29 Feb 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.99 | - |
28 Feb 2024 | 78.70 | 79.06 | 78.32 | 79.06 | 78.88 | 130 |
27 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.78 | - |
26 Feb 2024 | 76.98 | 78.06 | 76.98 | 78.06 | 77.88 | 120 |
23 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.63 | - |
22 Feb 2024 | 75.38 | 76.60 | 75.38 | 76.60 | 76.42 | 10 |
21 Feb 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 74.87 | - |
20 Feb 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.40 | - |
19 Feb 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.46 | - |
16 Feb 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.84 | - |
15 Feb 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.39 | - |
14 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.73 | - |
13 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.53 | - |
12 Feb 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.71 | - |
09 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.29 | - |
08 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.14 | - |
07 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.27 | - |
06 Feb 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |