Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
03 Jul 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
02 Jul 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
01 Jul 2024 | 72.72 | 74.08 | 72.72 | 73.06 | 73.06 | 34 |
28 Jun 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
28 Jun 2024 | 0.479 Dividend | |||||
27 Jun 2024 | 72.58 | 72.74 | 72.58 | 72.74 | 72.26 | - |
26 Jun 2024 | 72.54 | 73.48 | 72.54 | 73.48 | 73.00 | 90 |
25 Jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.00 | - |
24 Jun 2024 | 72.68 | 72.68 | 72.40 | 72.40 | 71.92 | 30 |
21 Jun 2024 | 72.14 | 73.28 | 72.14 | 73.28 | 72.80 | - |
20 Jun 2024 | 70.50 | 72.88 | 70.50 | 72.76 | 72.28 | - |
19 Jun 2024 | 71.66 | 71.66 | 70.38 | 70.38 | 69.92 | 100 |
18 Jun 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 69.88 | - |
17 Jun 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.06 | - |
14 Jun 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.60 | - |
13 Jun 2024 | 70.04 | 70.60 | 70.00 | 70.14 | 69.68 | - |
12 Jun 2024 | 70.68 | 70.68 | 70.40 | 70.40 | 69.94 | - |
11 Jun 2024 | 71.22 | 71.26 | 71.06 | 71.26 | 70.79 | - |
10 Jun 2024 | 70.48 | 71.60 | 70.46 | 71.60 | 71.13 | 21 |
07 Jun 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.46 | - |
06 Jun 2024 | 70.42 | 70.64 | 70.16 | 70.46 | 70.00 | - |
05 Jun 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.66 | - |
04 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.04 | - |
03 Jun 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 71.86 | - |
31 May 2024 | 71.72 | 71.72 | 71.44 | 71.44 | 70.97 | - |
30 May 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 70.75 | - |
29 May 2024 | 71.82 | 72.12 | 71.82 | 72.12 | 71.65 | - |
28 May 2024 | 73.02 | 73.02 | 72.54 | 72.54 | 72.06 | - |
27 May 2024 | 73.06 | 73.08 | 73.06 | 73.08 | 72.60 | - |
24 May 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.81 | - |
23 May 2024 | 75.14 | 75.30 | 75.08 | 75.12 | 74.63 | - |
22 May 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.53 | - |
21 May 2024 | 74.92 | 76.08 | 74.92 | 76.08 | 75.58 | 30 |
20 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.01 | - |
17 May 2024 | 74.94 | 75.10 | 74.94 | 75.10 | 74.61 | - |
16 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.31 | - |
15 May 2024 | 75.16 | 76.32 | 75.16 | 76.32 | 75.82 | 32 |
14 May 2024 | 77.22 | 77.22 | 75.74 | 75.74 | 75.24 | - |
13 May 2024 | 76.60 | 77.30 | 76.60 | 77.30 | 76.79 | - |
10 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.70 | - |
09 May 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 78.74 | - |
08 May 2024 | 78.48 | 79.84 | 78.48 | 79.84 | 79.31 | - |
07 May 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 77.80 | - |
06 May 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 76.81 | - |
03 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | - |
02 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.75 | - |
30 Apr 2024 | 78.58 | 79.76 | 78.42 | 79.76 | 79.23 | 325 |
29 Apr 2024 | 78.72 | 79.98 | 78.72 | 79.98 | 79.45 | 20 |
26 Apr 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 78.74 | - |
25 Apr 2024 | 80.16 | 80.16 | 79.64 | 79.64 | 79.12 | - |
24 Apr 2024 | 80.26 | 80.78 | 80.26 | 80.58 | 80.05 | - |
23 Apr 2024 | 80.36 | 80.82 | 80.36 | 80.80 | 80.27 | - |
22 Apr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.69 | - |
19 Apr 2024 | 79.00 | 80.36 | 79.00 | 80.34 | 79.81 | - |
18 Apr 2024 | 79.02 | 79.80 | 79.02 | 79.78 | 79.25 | - |
17 Apr 2024 | 79.20 | 79.40 | 79.20 | 79.40 | 78.88 | - |
16 Apr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 78.80 | - |
15 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.49 | - |
12 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.37 | - |
11 Apr 2024 | 80.52 | 81.40 | 80.52 | 81.40 | 80.86 | - |
10 Apr 2024 | 80.94 | 81.24 | 80.94 | 81.24 | 80.71 | - |
09 Apr 2024 | 79.76 | 81.08 | 79.76 | 81.08 | 80.55 | 62 |
08 Apr 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 79.83 | - |
05 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.23 | - |
04 Apr 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.06 | - |
03 Apr 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 81.64 | - |
02 Apr 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 82.79 | - |
28 Mar 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 82.20 | - |
27 Mar 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 81.94 | - |
27 Mar 2024 | 0.479 Dividend | |||||
26 Mar 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 81.36 | - |
25 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.17 | - |
22 Mar 2024 | 85.30 | 85.36 | 83.26 | 83.26 | 82.23 | 4 |
21 Mar 2024 | 84.50 | 85.32 | 84.50 | 85.26 | 84.21 | - |
20 Mar 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.24 | - |
19 Mar 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 82.53 | - |
18 Mar 2024 | 84.52 | 84.52 | 83.56 | 83.56 | 82.53 | - |
15 Mar 2024 | 85.12 | 85.12 | 85.12 | 85.12 | 84.07 | - |
14 Mar 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 84.30 | - |
13 Mar 2024 | 85.16 | 85.38 | 85.16 | 85.38 | 84.32 | - |
12 Mar 2024 | 84.72 | 85.26 | 84.72 | 85.26 | 84.21 | - |
11 Mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 82.94 | - |
08 Mar 2024 | 84.72 | 85.16 | 84.72 | 85.04 | 83.99 | - |
07 Mar 2024 | 83.16 | 85.52 | 83.16 | 85.52 | 84.46 | 212 |
06 Mar 2024 | 82.88 | 84.22 | 82.88 | 83.94 | 82.90 | - |
05 Mar 2024 | 84.12 | 84.30 | 83.56 | 83.56 | 82.53 | - |
04 Mar 2024 | 83.24 | 84.70 | 83.24 | 84.48 | 83.44 | 173 |
01 Mar 2024 | 83.72 | 85.12 | 83.72 | 85.12 | 84.07 | 20 |
29 Feb 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 82.29 | - |
28 Feb 2024 | 84.00 | 84.00 | 83.90 | 83.90 | 82.86 | - |
27 Feb 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 82.25 | - |
26 Feb 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 82.90 | - |
23 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.37 | - |
22 Feb 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 81.05 | - |
21 Feb 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 81.32 | - |
20 Feb 2024 | 83.82 | 83.82 | 82.82 | 83.02 | 81.99 | - |
19 Feb 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 82.84 | - |
16 Feb 2024 | 83.86 | 85.30 | 83.86 | 84.60 | 83.55 | 1 |
15 Feb 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 82.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |