Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 78.14 | 78.23 | 77.69 | 77.69 | 77.69 | - |
27 Jun 2024 | 79.19 | 79.39 | 78.43 | 78.46 | 78.46 | - |
26 Jun 2024 | 80.25 | 80.25 | 78.86 | 79.13 | 79.13 | - |
25 Jun 2024 | 79.97 | 79.97 | 79.51 | 79.82 | 79.82 | - |
24 Jun 2024 | 79.57 | 80.71 | 79.57 | 80.08 | 80.08 | - |
21 Jun 2024 | 79.97 | 79.97 | 79.44 | 79.47 | 79.47 | - |
20 Jun 2024 | 78.88 | 79.97 | 78.88 | 79.70 | 79.70 | - |
19 Jun 2024 | 79.09 | 79.22 | 78.62 | 78.65 | 78.65 | - |
18 Jun 2024 | 79.16 | 79.26 | 78.61 | 79.26 | 79.26 | - |
17 Jun 2024 | 78.35 | 78.81 | 78.20 | 78.75 | 78.75 | - |
14 Jun 2024 | 79.28 | 79.55 | 77.72 | 77.77 | 77.77 | - |
13 Jun 2024 | 81.44 | 81.44 | 79.81 | 79.91 | 79.91 | - |
12 Jun 2024 | 81.23 | 81.71 | 81.14 | 81.55 | 81.55 | - |
11 Jun 2024 | 81.95 | 82.30 | 80.68 | 80.84 | 80.84 | - |
10 Jun 2024 | 82.29 | 82.29 | 81.33 | 81.77 | 81.77 | - |
07 Jun 2024 | 83.37 | 83.37 | 82.58 | 83.06 | 83.06 | - |
06 Jun 2024 | 83.29 | 83.63 | 83.25 | 83.32 | 83.32 | - |
05 Jun 2024 | 82.72 | 83.43 | 82.72 | 83.15 | 83.15 | - |
04 Jun 2024 | 82.49 | 82.87 | 82.20 | 82.32 | 82.32 | - |
03 Jun 2024 | 83.53 | 83.53 | 82.55 | 82.57 | 82.57 | - |
31 May 2024 | 82.68 | 82.91 | 82.60 | 82.76 | 82.76 | - |
30 May 2024 | 82.43 | 82.85 | 82.43 | 82.85 | 82.85 | - |
29 May 2024 | 83.15 | 83.29 | 82.28 | 82.31 | 82.31 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 83.74 | 84.01 | 83.71 | 84.01 | 84.01 | - |
24 May 2024 | 83.29 | 83.70 | 83.29 | 83.55 | 83.55 | - |
23 May 2024 | 83.70 | 84.09 | 83.39 | 83.39 | 83.39 | - |
22 May 2024 | 84.02 | 84.37 | 83.43 | 83.43 | 83.43 | - |
21 May 2024 | 84.16 | 84.27 | 83.80 | 83.96 | 83.96 | - |
20 May 2024 | 84.43 | 84.68 | 84.19 | 84.19 | 84.19 | - |
17 May 2024 | 83.95 | 84.16 | 83.81 | 83.99 | 83.99 | - |
16 May 2024 | 84.66 | 84.66 | 83.95 | 83.95 | 83.95 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 84.31 | 84.71 | 84.31 | 84.44 | 84.44 | - |
13 May 2024 | 84.36 | 84.54 | 84.19 | 84.23 | 84.23 | - |
10 May 2024 | 84.43 | 84.78 | 84.16 | 84.16 | 84.16 | - |
09 May 2024 | 83.38 | 84.10 | 83.33 | 83.98 | 83.98 | - |
08 May 2024 | 83.49 | 83.72 | 83.39 | 83.46 | 83.46 | - |
07 May 2024 | 82.17 | 82.91 | 82.17 | 82.78 | 82.78 | - |
06 May 2024 | 81.70 | 82.37 | 81.70 | 82.10 | 82.10 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 82.82 | 82.82 | 82.21 | 82.28 | 82.28 | - |
26 Apr 2024 | 82.66 | 82.75 | 82.46 | 82.57 | 82.57 | - |
25 Apr 2024 | 82.33 | 82.33 | 81.41 | 81.76 | 81.76 | - |
24 Apr 2024 | 82.96 | 83.09 | 82.25 | 82.42 | 82.42 | - |
23 Apr 2024 | 82.02 | 82.66 | 82.02 | 82.61 | 82.61 | - |
22 Apr 2024 | 81.98 | 82.06 | 81.64 | 82.06 | 82.06 | - |
19 Apr 2024 | 81.50 | 81.63 | 81.43 | 81.43 | 81.43 | - |
18 Apr 2024 | 81.38 | 81.60 | 81.06 | 81.07 | 81.07 | - |
17 Apr 2024 | 80.08 | 81.71 | 80.08 | 81.00 | 81.00 | - |
16 Apr 2024 | 80.59 | 81.00 | 80.46 | 80.79 | 80.79 | - |
15 Apr 2024 | 81.39 | 82.45 | 81.08 | 81.08 | 81.08 | 189 |
12 Apr 2024 | 81.97 | 82.42 | 80.80 | 80.80 | 80.80 | - |
11 Apr 2024 | 81.57 | 82.04 | 81.04 | 81.72 | 81.72 | - |
10 Apr 2024 | 82.14 | 82.27 | 81.30 | 81.30 | 81.30 | - |
09 Apr 2024 | 82.23 | 82.23 | 81.50 | 81.66 | 81.66 | - |
08 Apr 2024 | 82.48 | 82.48 | 82.20 | 82.30 | 82.30 | - |
05 Apr 2024 | 81.48 | 81.85 | 81.48 | 81.78 | 81.78 | - |
04 Apr 2024 | 82.59 | 83.17 | 81.93 | 81.93 | 81.93 | 35 |
03 Apr 2024 | 82.49 | 82.88 | 82.49 | 82.73 | 82.73 | 100 |
02 Apr 2024 | 83.51 | 83.51 | 82.30 | 82.37 | 82.37 | - |
28 Mar 2024 | 83.27 | 83.90 | 83.27 | 83.28 | 83.28 | - |
27 Mar 2024 | 83.40 | 83.64 | 83.20 | 83.34 | 83.34 | 50 |
26 Mar 2024 | 82.83 | 83.26 | 82.83 | 83.02 | 83.02 | - |
25 Mar 2024 | 82.62 | 83.05 | 82.47 | 82.93 | 82.93 | - |
22 Mar 2024 | 82.94 | 83.13 | 82.74 | 82.83 | 82.83 | - |
21 Mar 2024 | 83.43 | 83.43 | 82.79 | 82.91 | 82.91 | - |
20 Mar 2024 | 82.69 | 83.05 | 82.69 | 83.05 | 83.05 | - |
19 Mar 2024 | 82.76 | 83.20 | 82.75 | 83.20 | 83.20 | - |
18 Mar 2024 | 82.99 | 83.13 | 82.52 | 82.62 | 82.62 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 83.20 | 83.42 | 82.89 | 82.89 | 82.89 | - |
13 Mar 2024 | 82.34 | 82.79 | 82.34 | 82.79 | 82.79 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 80.95 | 81.55 | 80.95 | 81.55 | 81.55 | 35 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 80.34 | 81.23 | 80.34 | 81.23 | 81.23 | - |
06 Mar 2024 | 80.51 | 80.93 | 80.51 | 80.93 | 80.93 | 106 |
05 Mar 2024 | 80.73 | 80.73 | 80.61 | 80.61 | 80.61 | - |
04 Mar 2024 | 80.90 | 80.90 | 80.54 | 80.54 | 80.54 | 2 |
01 Mar 2024 | 80.86 | 80.86 | 80.76 | 80.76 | 80.76 | - |
29 Feb 2024 | 80.70 | 80.88 | 80.70 | 80.80 | 80.80 | - |
28 Feb 2024 | 80.57 | 80.77 | 80.57 | 80.70 | 80.70 | 80 |
27 Feb 2024 | 80.38 | 80.80 | 80.38 | 80.80 | 80.80 | - |
26 Feb 2024 | 80.57 | 80.64 | 80.57 | 80.63 | 80.63 | - |
23 Feb 2024 | 80.31 | 80.50 | 80.31 | 80.45 | 80.45 | - |
22 Feb 2024 | 80.22 | 80.25 | 80.22 | 80.25 | 80.25 | - |
21 Feb 2024 | 79.24 | 79.45 | 79.18 | 79.35 | 79.35 | 186 |
21 Feb 2024 | 0.1857 Dividend | |||||
20 Feb 2024 | 78.75 | 79.35 | 78.75 | 79.21 | 79.02 | - |
19 Feb 2024 | 78.78 | 79.09 | 78.78 | 79.09 | 78.90 | - |
16 Feb 2024 | 79.14 | 79.29 | 79.14 | 79.29 | 79.10 | - |
15 Feb 2024 | 78.40 | 78.89 | 78.40 | 78.89 | 78.71 | - |
14 Feb 2024 | 77.35 | 78.18 | 77.35 | 78.18 | 78.00 | - |
13 Feb 2024 | 77.89 | 77.89 | 77.55 | 77.55 | 77.37 | - |
12 Feb 2024 | 77.93 | 78.32 | 77.93 | 78.32 | 78.14 | - |
09 Feb 2024 | 77.85 | 78.41 | 77.85 | 78.41 | 78.23 | 10 |
08 Feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |