Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 73.09 | 73.74 | 73.09 | 73.74 | 73.74 | 65 |
13 Jun 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
12 Jun 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
11 Jun 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
10 Jun 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
07 Jun 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
06 Jun 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
05 Jun 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
04 Jun 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
03 Jun 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
31 May 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
30 May 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
29 May 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | - |
28 May 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
27 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
24 May 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
23 May 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
22 May 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
21 May 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
20 May 2024 | 75.69 | 75.86 | 75.69 | 75.86 | 75.86 | - |
17 May 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
16 May 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
15 May 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
14 May 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
13 May 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
10 May 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
09 May 2024 | 73.33 | 73.75 | 73.33 | 73.75 | 73.75 | - |
08 May 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
07 May 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
06 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
03 May 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
02 May 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
30 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 74.52 | - |
26 Apr 2024 | 75.73 | 76.02 | 75.73 | 76.02 | 75.02 | 4 |
25 Apr 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.15 | - |
24 Apr 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.92 | - |
23 Apr 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 73.76 | - |
22 Apr 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 73.61 | - |
19 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 71.50 | - |
18 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.67 | - |
17 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.35 | - |
16 Apr 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 71.96 | - |
15 Apr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 72.87 | - |
12 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.89 | - |
11 Apr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 72.33 | - |
10 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 72.37 | - |
09 Apr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 72.41 | - |
08 Apr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.22 | - |
05 Apr 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.01 | - |
04 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 72.74 | - |
03 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 72.84 | - |
02 Apr 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 72.68 | - |
28 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 72.20 | - |
27 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.55 | - |
26 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 71.90 | - |
25 Mar 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 71.71 | - |
22 Mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.02 | - |
21 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.13 | - |
20 Mar 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 70.92 | - |
19 Mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 70.38 | - |
18 Mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 69.56 | - |
15 Mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.62 | - |
14 Mar 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.34 | - |
13 Mar 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 69.81 | - |
12 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.52 | - |
11 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 69.26 | - |
08 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.52 | - |
07 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.87 | - |
06 Mar 2024 | 71.14 | 71.20 | 71.14 | 71.20 | 70.27 | 30 |
05 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.18 | - |
04 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.12 | - |
01 Mar 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.41 | - |
29 Feb 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.44 | - |
28 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.56 | - |
27 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.65 | - |
26 Feb 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.20 | - |
23 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
22 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.63 | - |
21 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.15 | - |
20 Feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 65.67 | - |
19 Feb 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.71 | - |
16 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.82 | - |
15 Feb 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.38 | - |
14 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 63.75 | - |
13 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.05 | - |
12 Feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.86 | - |
09 Feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.88 | - |
08 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.49 | - |
07 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.10 | - |
06 Feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.21 | - |
05 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.37 | - |
02 Feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 61.94 | - |
01 Feb 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.15 | - |
31 Jan 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 63.48 | - |
30 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.18 | - |
29 Jan 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.86 | - |
29 Jan 2024 | 0.99 Dividend | |||||
26 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |