Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
27 Jun 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
26 Jun 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
25 Jun 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
24 Jun 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
21 Jun 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
20 Jun 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
18 Jun 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
17 Jun 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
14 Jun 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
13 Jun 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
12 Jun 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
11 Jun 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
10 Jun 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
07 Jun 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
06 Jun 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
05 Jun 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
04 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
03 Jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
31 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
30 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
29 May 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
28 May 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
24 May 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | - |
23 May 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
22 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
21 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
20 May 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
17 May 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
16 May 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
15 May 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | - |
14 May 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
13 May 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
10 May 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
09 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
08 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
07 May 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
06 May 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
03 May 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
02 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
01 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
30 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
29 Apr 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
26 Apr 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
25 Apr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
24 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
23 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
22 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
19 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
18 Apr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
17 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
16 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
15 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
12 Apr 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
11 Apr 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
10 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
09 Apr 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
08 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
05 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
04 Apr 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
03 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
02 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
01 Apr 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
28 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
28 Mar 2024 | 0.226 Dividend | |||||
27 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.55 | - |
26 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.72 | - |
25 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.89 | - |
22 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.38 | - |
21 Mar 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 73.86 | - |
20 Mar 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 73.83 | - |
19 Mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.24 | - |
18 Mar 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.74 | - |
15 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.56 | - |
14 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.12 | - |
13 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.12 | - |
12 Mar 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.28 | - |
11 Mar 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.52 | - |
08 Mar 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.59 | - |
07 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.02 | - |
06 Mar 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.50 | - |
05 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.28 | - |
04 Mar 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.07 | - |
01 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.21 | - |
29 Feb 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.67 | - |
28 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.51 | - |
27 Feb 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.59 | - |
26 Feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.63 | - |
23 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.78 | - |
22 Feb 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.74 | - |
21 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.58 | - |
20 Feb 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.39 | - |
16 Feb 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.67 | - |
15 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.79 | - |
14 Feb 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.47 | - |
13 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.90 | - |
12 Feb 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 71.87 | - |
09 Feb 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.96 | - |
08 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.58 | - |
07 Feb 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |