Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
25 Jun 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
24 Jun 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
21 Jun 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
20 Jun 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
18 Jun 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
17 Jun 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
14 Jun 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
13 Jun 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
12 Jun 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
11 Jun 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
10 Jun 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
07 Jun 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
06 Jun 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
05 Jun 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
04 Jun 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
03 Jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
31 May 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
30 May 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
29 May 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.19 | - |
28 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
24 May 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
23 May 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
22 May 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
21 May 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
20 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
17 May 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
16 May 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
15 May 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
14 May 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
13 May 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
10 May 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
09 May 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
08 May 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
07 May 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
06 May 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
03 May 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
02 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
01 May 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | - |
30 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
29 Apr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
26 Apr 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
25 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
24 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
23 Apr 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
22 Apr 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
19 Apr 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
18 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
17 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
16 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
15 Apr 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
12 Apr 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
11 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
10 Apr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
09 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
08 Apr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
05 Apr 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
05 Apr 2024 | 0.319 Dividend | |||||
04 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - |
03 Apr 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.29 | - |
02 Apr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.33 | - |
01 Apr 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.64 | - |
28 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.96 | - |
27 Mar 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.69 | - |
26 Mar 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.69 | - |
25 Mar 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 71.77 | - |
22 Mar 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.85 | - |
21 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.19 | - |
20 Mar 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.87 | - |
19 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.25 | - |
18 Mar 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.94 | - |
15 Mar 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.78 | - |
14 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.92 | - |
13 Mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.35 | - |
12 Mar 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.15 | - |
11 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.88 | - |
08 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.71 | - |
08 Mar 2024 | 0 Dividend | |||||
08 Mar 2024 | 0.243 Capital gain | |||||
07 Mar 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 70.82 | - |
06 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.26 | - |
05 Mar 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 69.94 | - |
04 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.00 | - |
01 Mar 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 69.70 | - |
29 Feb 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 69.52 | - |
28 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.36 | - |
27 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.36 | - |
26 Feb 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.13 | - |
23 Feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.38 | - |
22 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.15 | - |
21 Feb 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 68.63 | - |
20 Feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.23 | - |
16 Feb 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.25 | - |
15 Feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.33 | - |
14 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.55 | - |
13 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 66.98 | - |
12 Feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.84 | - |
09 Feb 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.56 | - |
08 Feb 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |