Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 75.20 | 75.45 | 74.40 | 74.40 | 74.40 | 8 |
13 Jun 2024 | 76.10 | 76.70 | 76.00 | 76.00 | 76.00 | 205 |
12 Jun 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
11 Jun 2024 | 75.40 | 75.40 | 74.90 | 74.90 | 74.90 | - |
10 Jun 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
07 Jun 2024 | 76.35 | 76.55 | 75.55 | 75.55 | 75.55 | 34 |
06 Jun 2024 | 76.35 | 77.55 | 76.00 | 76.00 | 76.00 | 16 |
05 Jun 2024 | 76.45 | 76.45 | 76.30 | 76.30 | 76.30 | 30 |
04 Jun 2024 | 76.65 | 77.50 | 76.65 | 77.50 | 77.50 | 300 |
03 Jun 2024 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | 150 |
31 May 2024 | 73.95 | 73.95 | 73.85 | 73.85 | 73.85 | - |
30 May 2024 | 74.00 | 74.00 | 73.85 | 73.85 | 73.85 | - |
29 May 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
28 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
27 May 2024 | 74.80 | 75.45 | 74.80 | 75.45 | 75.45 | 117 |
24 May 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
23 May 2024 | 75.65 | 75.75 | 75.65 | 75.75 | 75.75 | 40 |
22 May 2024 | 73.45 | 76.10 | 73.45 | 76.10 | 76.10 | 15 |
21 May 2024 | 72.90 | 72.90 | 72.30 | 72.55 | 72.55 | 1 |
20 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 35 |
17 May 2024 | 72.15 | 72.50 | 72.15 | 72.35 | 72.35 | 200 |
16 May 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
15 May 2024 | 74.25 | 75.05 | 73.90 | 74.00 | 74.00 | 68 |
14 May 2024 | 71.20 | 72.70 | 71.20 | 72.70 | 72.70 | 1,032 |
13 May 2024 | 71.80 | 71.80 | 70.80 | 70.80 | 70.80 | 800 |
10 May 2024 | 70.40 | 71.50 | 70.40 | 71.00 | 71.00 | 51 |
09 May 2024 | 70.30 | 70.30 | 69.45 | 69.45 | 69.45 | 32 |
08 May 2024 | 71.70 | 71.70 | 69.45 | 69.45 | 69.45 | 56 |
07 May 2024 | 70.55 | 70.70 | 70.55 | 70.70 | 70.70 | 10 |
07 May 2024 | 0.75 Dividend | |||||
06 May 2024 | 73.60 | 74.10 | 73.60 | 74.10 | 73.35 | - |
03 May 2024 | 73.60 | 74.10 | 73.55 | 74.10 | 73.35 | 205 |
02 May 2024 | 72.00 | 74.05 | 72.00 | 74.05 | 73.30 | 40 |
30 Apr 2024 | 71.05 | 71.05 | 70.50 | 70.60 | 69.89 | 200 |
29 Apr 2024 | 70.00 | 70.60 | 69.85 | 70.60 | 69.89 | 85 |
26 Apr 2024 | 70.85 | 71.35 | 70.40 | 70.50 | 69.79 | 550 |
25 Apr 2024 | 70.70 | 70.70 | 70.35 | 70.50 | 69.79 | 740 |
24 Apr 2024 | 70.50 | 70.90 | 70.50 | 70.90 | 70.18 | 30 |
23 Apr 2024 | 70.15 | 70.30 | 70.15 | 70.30 | 69.59 | 1 |
22 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.13 | - |
19 Apr 2024 | 69.15 | 70.45 | 69.15 | 70.45 | 69.74 | 50 |
18 Apr 2024 | 70.55 | 70.55 | 70.45 | 70.45 | 69.74 | - |
17 Apr 2024 | 71.00 | 71.00 | 70.40 | 70.40 | 69.69 | 100 |
16 Apr 2024 | 68.55 | 70.90 | 68.55 | 70.90 | 70.18 | 1 |
15 Apr 2024 | 71.85 | 71.85 | 71.05 | 71.05 | 70.33 | 36 |
12 Apr 2024 | 71.20 | 71.80 | 71.05 | 71.80 | 71.07 | - |
11 Apr 2024 | 69.20 | 71.90 | 69.20 | 71.90 | 71.17 | 228 |
10 Apr 2024 | 69.75 | 69.75 | 68.90 | 68.90 | 68.20 | 1 |
09 Apr 2024 | 68.10 | 69.25 | 68.10 | 68.85 | 68.15 | 60 |
08 Apr 2024 | 67.35 | 68.75 | 67.35 | 68.75 | 68.05 | 575 |
05 Apr 2024 | 66.55 | 67.20 | 66.55 | 66.85 | 66.17 | 76 |
04 Apr 2024 | 65.50 | 65.75 | 65.50 | 65.65 | 64.99 | 100 |
03 Apr 2024 | 67.70 | 67.70 | 64.65 | 66.00 | 65.33 | 1,092 |
02 Apr 2024 | 67.80 | 68.15 | 67.55 | 68.15 | 67.46 | 100 |
28 Mar 2024 | 69.30 | 69.30 | 67.55 | 68.15 | 67.46 | 21 |
27 Mar 2024 | 68.45 | 69.70 | 68.40 | 69.30 | 68.60 | 354 |
26 Mar 2024 | 69.00 | 69.00 | 68.55 | 69.00 | 68.30 | 101 |
25 Mar 2024 | 68.30 | 69.70 | 68.30 | 69.70 | 68.99 | 94 |
22 Mar 2024 | 66.85 | 68.70 | 66.85 | 68.70 | 68.00 | 4 |
21 Mar 2024 | 68.45 | 68.45 | 67.15 | 67.15 | 66.47 | 50 |
20 Mar 2024 | 67.20 | 68.80 | 67.20 | 68.75 | 68.05 | 176 |
19 Mar 2024 | 67.75 | 67.95 | 67.30 | 67.85 | 67.16 | 92 |
18 Mar 2024 | 67.55 | 68.20 | 67.55 | 68.20 | 67.51 | 140 |
15 Mar 2024 | 66.75 | 67.80 | 66.75 | 67.70 | 67.01 | 50 |
14 Mar 2024 | 66.80 | 67.80 | 66.75 | 66.75 | 66.07 | 200 |
13 Mar 2024 | 67.20 | 67.25 | 67.15 | 67.15 | 66.47 | 50 |
12 Mar 2024 | 67.55 | 67.55 | 67.35 | 67.35 | 66.67 | 6 |
11 Mar 2024 | 68.50 | 68.85 | 66.00 | 67.70 | 67.01 | 121 |
08 Mar 2024 | 68.20 | 68.20 | 67.80 | 67.80 | 67.11 | 90 |
07 Mar 2024 | 67.90 | 68.90 | 67.90 | 68.90 | 68.20 | 643 |
06 Mar 2024 | 69.15 | 70.00 | 69.05 | 70.00 | 69.29 | 2,008 |
05 Mar 2024 | 67.15 | 70.00 | 67.15 | 70.00 | 69.29 | 32 |
04 Mar 2024 | 67.10 | 67.45 | 66.95 | 67.45 | 66.77 | 140 |
01 Mar 2024 | 67.00 | 67.70 | 67.00 | 67.45 | 66.77 | 47 |
29 Feb 2024 | 66.65 | 67.00 | 66.30 | 66.30 | 65.63 | 77 |
28 Feb 2024 | 66.95 | 66.95 | 65.85 | 66.00 | 65.33 | 530 |
27 Feb 2024 | 65.90 | 66.05 | 65.50 | 66.05 | 65.38 | - |
26 Feb 2024 | 63.65 | 64.00 | 63.65 | 64.00 | 63.35 | - |
23 Feb 2024 | 63.20 | 63.30 | 62.65 | 62.65 | 62.02 | 48 |
22 Feb 2024 | 64.65 | 64.65 | 63.20 | 63.30 | 62.66 | 93 |
21 Feb 2024 | 64.95 | 65.10 | 64.35 | 64.35 | 63.70 | - |
20 Feb 2024 | 62.85 | 64.60 | 62.85 | 64.60 | 63.95 | 38 |
19 Feb 2024 | 64.90 | 65.25 | 64.00 | 64.00 | 63.35 | 100 |
16 Feb 2024 | 64.80 | 65.45 | 64.80 | 65.45 | 64.79 | 272 |
15 Feb 2024 | 62.95 | 65.15 | 62.55 | 65.15 | 64.49 | 2,168 |
14 Feb 2024 | 63.45 | 63.65 | 62.90 | 63.20 | 62.56 | 792 |
13 Feb 2024 | 64.85 | 64.85 | 63.80 | 63.80 | 63.15 | 5 |
12 Feb 2024 | 65.10 | 65.75 | 64.00 | 64.50 | 63.85 | 341 |
09 Feb 2024 | 63.15 | 66.20 | 63.00 | 65.50 | 64.84 | 5,545 |
08 Feb 2024 | 70.45 | 70.45 | 67.00 | 67.00 | 66.32 | 520 |
07 Feb 2024 | 69.00 | 71.40 | 69.00 | 70.30 | 69.59 | 330 |
06 Feb 2024 | 74.10 | 74.15 | 71.25 | 71.25 | 70.53 | 350 |
05 Feb 2024 | 74.90 | 75.20 | 74.15 | 74.15 | 73.40 | 55 |
02 Feb 2024 | 75.10 | 75.10 | 75.05 | 75.05 | 74.29 | 34 |
01 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.03 | - |
31 Jan 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.74 | 35 |
30 Jan 2024 | 76.15 | 76.15 | 74.90 | 75.00 | 74.24 | 14 |
29 Jan 2024 | 75.15 | 75.15 | 74.45 | 74.55 | 73.80 | 20 |
26 Jan 2024 | 75.40 | 76.95 | 74.80 | 75.00 | 74.24 | 97 |
25 Jan 2024 | 74.95 | 75.30 | 74.95 | 75.30 | 74.54 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |