Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 344 |
27 Jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
26 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
25 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
24 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
21 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
20 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
19 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
18 Jun 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 30 |
17 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
14 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
13 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
12 Jun 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
11 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
10 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
07 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
06 Jun 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
05 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
04 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
03 Jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
31 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
30 May 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
30 May 2024 | 500 Dividend | |||||
29 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -432.00 | - |
28 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -435.18 | - |
27 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
24 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
23 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
22 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
21 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
20 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | -444.71 | - |
17 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
16 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | -454.24 | - |
15 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
14 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
13 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
10 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
09 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
08 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
07 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | -457.41 | - |
06 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | -460.59 | - |
03 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | -463.76 | - |
02 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | -457.41 | - |
30 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
29 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -432.00 | - |
26 Apr 2024 | 68.50 | 72.00 | 68.50 | 72.00 | -457.41 | 30 |
25 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -432.00 | - |
24 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | -444.71 | - |
23 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | -432.00 | - |
22 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -428.82 | - |
19 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -425.65 | - |
18 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -422.47 | - |
17 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -422.47 | - |
16 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -428.82 | - |
15 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -425.65 | - |
12 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -425.65 | - |
11 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -422.47 | - |
10 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -416.12 | - |
09 Apr 2024 | 65.50 | 69.00 | 65.50 | 69.00 | -438.35 | 7 |
08 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -416.12 | - |
05 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -416.12 | - |
04 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -416.12 | - |
03 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | -416.12 | - |
02 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -428.82 | - |
28 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -428.82 | - |
27 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | -422.47 | - |
26 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | -425.65 | - |
25 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | -428.82 | - |
22 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | -454.24 | - |
21 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
20 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | -466.94 | - |
19 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | -466.94 | - |
18 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | -463.76 | - |
15 Mar 2024 | 71.00 | 74.50 | 71.00 | 74.50 | -473.29 | 14 |
14 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | -451.06 | - |
12 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | -451.06 | - |
11 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
08 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
07 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -435.18 | - |
05 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
04 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
01 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
29 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -435.18 | - |
28 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
27 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | -451.06 | - |
26 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
23 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -435.18 | - |
22 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -435.18 | - |
21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | -435.18 | 250 |
20 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
19 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
16 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
15 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | -447.88 | - |
14 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
13 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
12 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
09 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | -438.35 | - |
08 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | -441.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |