Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
26 Jun 2024 | 71.70 | 72.45 | 71.35 | 72.45 | 72.45 | 156,782 |
25 Jun 2024 | 71.30 | 71.80 | 70.95 | 71.35 | 71.35 | 87,861 |
24 Jun 2024 | 71.10 | 71.70 | 70.55 | 71.45 | 71.45 | 72,006 |
21 Jun 2024 | 71.30 | 71.30 | 70.30 | 71.25 | 71.25 | 306,178 |
20 Jun 2024 | 69.95 | 70.60 | 69.80 | 70.60 | 70.60 | 106,062 |
19 Jun 2024 | 69.65 | 70.15 | 69.35 | 70.10 | 70.10 | 91,051 |
18 Jun 2024 | 69.60 | 69.75 | 69.15 | 69.75 | 69.75 | 137,702 |
17 Jun 2024 | 70.05 | 71.10 | 69.15 | 69.15 | 69.15 | 135,623 |
14 Jun 2024 | 71.80 | 71.80 | 70.35 | 70.40 | 70.40 | 91,472 |
13 Jun 2024 | 72.95 | 72.95 | 71.55 | 71.55 | 71.55 | 153,673 |
12 Jun 2024 | 71.60 | 72.80 | 71.10 | 72.75 | 72.75 | 109,528 |
11 Jun 2024 | 71.50 | 72.25 | 71.20 | 71.25 | 71.25 | 133,676 |
10 Jun 2024 | 70.95 | 71.65 | 70.20 | 71.50 | 71.50 | 119,939 |
07 Jun 2024 | 71.95 | 72.00 | 71.55 | 71.95 | 71.95 | 117,959 |
06 Jun 2024 | 71.40 | 72.10 | 70.95 | 71.75 | 71.75 | 150,601 |
06 Jun 2024 | 1.2 Dividend | |||||
05 Jun 2024 | 70.50 | 71.80 | 70.25 | 71.45 | 70.25 | 114,697 |
04 Jun 2024 | 70.00 | 70.25 | 69.25 | 70.15 | 68.97 | 96,074 |
03 Jun 2024 | 69.70 | 70.25 | 68.75 | 70.25 | 69.07 | 136,735 |
31 May 2024 | 69.60 | 69.60 | 68.50 | 69.20 | 68.04 | 519,394 |
30 May 2024 | 69.00 | 71.20 | 68.90 | 69.50 | 68.33 | 123,962 |
29 May 2024 | 70.10 | 70.45 | 68.95 | 69.20 | 68.04 | 96,091 |
28 May 2024 | 72.40 | 72.40 | 70.05 | 70.05 | 68.87 | 158,832 |
27 May 2024 | 72.05 | 72.05 | 71.20 | 71.50 | 70.30 | 23,532 |
24 May 2024 | 72.70 | 73.15 | 71.70 | 72.10 | 70.89 | 91,354 |
23 May 2024 | 73.05 | 73.45 | 72.30 | 73.05 | 71.82 | 76,849 |
22 May 2024 | 72.00 | 73.40 | 71.45 | 73.05 | 71.82 | 96,095 |
21 May 2024 | 72.00 | 72.05 | 71.40 | 71.80 | 70.59 | 104,735 |
20 May 2024 | 71.90 | 72.15 | 71.55 | 71.95 | 70.74 | 44,327 |
17 May 2024 | 71.00 | 71.95 | 70.50 | 71.90 | 70.69 | 106,150 |
16 May 2024 | 71.30 | 71.45 | 70.85 | 71.20 | 70.00 | 119,148 |
15 May 2024 | 71.55 | 71.55 | 68.05 | 71.20 | 70.00 | 178,157 |
14 May 2024 | 70.60 | 71.30 | 70.30 | 71.30 | 70.10 | 118,959 |
13 May 2024 | 71.85 | 71.85 | 69.80 | 70.10 | 68.92 | 93,844 |
10 May 2024 | 71.75 | 71.80 | 70.75 | 71.15 | 69.96 | 149,250 |
09 May 2024 | 71.65 | 72.50 | 71.55 | 71.55 | 70.35 | 75,596 |
08 May 2024 | 71.50 | 72.75 | 71.50 | 71.75 | 70.54 | 97,893 |
07 May 2024 | 71.00 | 71.50 | 70.20 | 71.40 | 70.20 | 103,628 |
06 May 2024 | 69.65 | 71.05 | 69.65 | 70.65 | 69.46 | 61,231 |
03 May 2024 | 69.75 | 70.30 | 69.30 | 69.60 | 68.43 | 148,606 |
02 May 2024 | 72.05 | 72.90 | 69.40 | 69.75 | 68.58 | 171,158 |
30 Apr 2024 | 68.90 | 69.50 | 68.40 | 69.10 | 67.94 | 127,093 |
29 Apr 2024 | 69.40 | 69.40 | 68.80 | 68.85 | 67.69 | 140,854 |
26 Apr 2024 | 68.85 | 69.15 | 68.10 | 69.00 | 67.84 | 99,071 |
25 Apr 2024 | 68.85 | 68.85 | 67.90 | 68.55 | 67.40 | 75,062 |
24 Apr 2024 | 68.75 | 69.65 | 68.75 | 69.10 | 67.94 | 96,289 |
23 Apr 2024 | 67.90 | 70.35 | 67.90 | 68.80 | 67.64 | 151,303 |
22 Apr 2024 | 67.35 | 68.10 | 67.25 | 67.80 | 66.66 | 107,780 |
19 Apr 2024 | 67.25 | 67.25 | 64.45 | 66.90 | 65.78 | 156,582 |
18 Apr 2024 | 67.35 | 67.95 | 67.00 | 67.60 | 66.46 | 95,019 |
17 Apr 2024 | 66.50 | 67.20 | 66.45 | 67.05 | 65.92 | 140,455 |
16 Apr 2024 | 67.20 | 67.35 | 66.85 | 67.25 | 66.12 | 82,193 |
15 Apr 2024 | 67.95 | 69.05 | 67.65 | 68.20 | 67.05 | 70,002 |
12 Apr 2024 | 69.45 | 69.80 | 67.85 | 68.10 | 66.96 | 89,671 |
11 Apr 2024 | 68.90 | 69.35 | 68.50 | 68.95 | 67.79 | 90,068 |
10 Apr 2024 | 69.10 | 69.40 | 67.70 | 68.85 | 67.69 | 81,024 |
09 Apr 2024 | 70.30 | 70.45 | 68.85 | 68.85 | 67.69 | 137,380 |
08 Apr 2024 | 70.60 | 71.15 | 70.45 | 70.90 | 69.71 | 69,561 |
05 Apr 2024 | 69.40 | 70.90 | 69.40 | 70.70 | 69.51 | 121,834 |
04 Apr 2024 | 70.85 | 71.15 | 69.90 | 70.10 | 68.92 | 163,613 |
03 Apr 2024 | 69.45 | 70.85 | 69.45 | 70.75 | 69.56 | 131,119 |
02 Apr 2024 | 70.40 | 70.90 | 69.30 | 69.40 | 68.23 | 174,797 |
28 Mar 2024 | 69.38 | 70.18 | 68.82 | 69.86 | 68.69 | 122,265 |
27 Mar 2024 | 68.60 | 69.16 | 68.22 | 69.16 | 68.00 | 150,318 |
26 Mar 2024 | 68.08 | 68.78 | 67.74 | 68.78 | 67.62 | 106,951 |
25 Mar 2024 | 68.06 | 68.28 | 67.54 | 68.10 | 66.96 | 183,738 |
22 Mar 2024 | 67.56 | 68.40 | 67.56 | 68.08 | 66.94 | 101,785 |
21 Mar 2024 | 66.88 | 67.74 | 66.32 | 67.74 | 66.60 | 135,492 |
20 Mar 2024 | 67.44 | 67.72 | 66.40 | 66.40 | 65.28 | 155,926 |
19 Mar 2024 | 67.62 | 68.24 | 66.66 | 67.26 | 66.13 | 167,795 |
18 Mar 2024 | 69.00 | 69.38 | 68.40 | 69.04 | 67.88 | 86,077 |
15 Mar 2024 | 69.08 | 69.86 | 68.96 | 69.16 | 68.00 | 227,068 |
14 Mar 2024 | 69.06 | 69.40 | 68.66 | 69.30 | 68.14 | 126,551 |
13 Mar 2024 | 68.48 | 69.20 | 68.24 | 68.82 | 67.66 | 104,071 |
12 Mar 2024 | 68.42 | 68.54 | 67.98 | 68.36 | 67.21 | 57,390 |
11 Mar 2024 | 68.10 | 68.96 | 68.02 | 68.18 | 67.03 | 73,315 |
08 Mar 2024 | 68.88 | 69.26 | 67.78 | 68.52 | 67.37 | 109,174 |
07 Mar 2024 | 68.10 | 68.22 | 67.04 | 67.34 | 66.21 | 155,800 |
06 Mar 2024 | 68.40 | 68.58 | 67.92 | 68.20 | 67.05 | 154,485 |
05 Mar 2024 | 68.44 | 68.90 | 68.02 | 68.36 | 67.21 | 125,273 |
04 Mar 2024 | 67.70 | 68.84 | 67.70 | 68.72 | 67.57 | 94,169 |
01 Mar 2024 | 68.00 | 68.28 | 66.52 | 67.34 | 66.21 | 120,190 |
29 Feb 2024 | 68.04 | 70.36 | 66.58 | 67.20 | 66.07 | 287,510 |
28 Feb 2024 | 66.86 | 68.18 | 64.64 | 67.86 | 66.72 | 272,845 |
27 Feb 2024 | 66.40 | 67.04 | 65.98 | 66.94 | 65.82 | 121,722 |
26 Feb 2024 | 66.12 | 67.12 | 66.02 | 66.60 | 65.48 | 90,363 |
23 Feb 2024 | 65.74 | 66.44 | 65.20 | 66.30 | 65.19 | 83,000 |
22 Feb 2024 | 65.50 | 65.94 | 65.36 | 65.58 | 64.48 | 85,172 |
21 Feb 2024 | 65.04 | 65.76 | 64.02 | 64.62 | 63.53 | 99,352 |
20 Feb 2024 | 66.06 | 66.08 | 64.52 | 65.34 | 64.24 | 82,637 |
19 Feb 2024 | 65.88 | 66.28 | 65.34 | 66.28 | 65.17 | 46,805 |
16 Feb 2024 | 65.52 | 66.24 | 65.38 | 66.00 | 64.89 | 89,306 |
15 Feb 2024 | 65.76 | 66.16 | 65.14 | 65.34 | 64.24 | 108,014 |
14 Feb 2024 | 64.14 | 65.22 | 64.14 | 65.00 | 63.91 | 98,690 |
13 Feb 2024 | 64.88 | 64.92 | 62.82 | 63.76 | 62.69 | 91,845 |
12 Feb 2024 | 65.00 | 65.66 | 64.44 | 65.26 | 64.16 | 83,781 |
09 Feb 2024 | 62.28 | 65.00 | 61.76 | 64.66 | 63.57 | 91,347 |
08 Feb 2024 | 65.52 | 65.96 | 64.80 | 64.80 | 63.71 | 90,101 |
07 Feb 2024 | 65.32 | 66.98 | 65.32 | 65.46 | 64.36 | 114,518 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |