Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 179 |
26 Jun 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
25 Jun 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
24 Jun 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
21 Jun 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
20 Jun 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
19 Jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
18 Jun 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
17 Jun 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
14 Jun 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
13 Jun 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
12 Jun 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
11 Jun 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
10 Jun 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
07 Jun 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
06 Jun 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
05 Jun 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
04 Jun 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
03 Jun 2024 | 73.88 | 73.88 | 73.73 | 73.73 | 73.73 | 179 |
31 May 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
30 May 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
29 May 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
28 May 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
27 May 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
24 May 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
23 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
22 May 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
21 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
20 May 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
17 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
17 May 2024 | 0.72 Dividend | |||||
16 May 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.90 | - |
15 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 71.94 | - |
14 May 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.22 | - |
13 May 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.76 | - |
10 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.93 | - |
09 May 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.42 | - |
08 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.82 | - |
07 May 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.34 | - |
06 May 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.58 | - |
03 May 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.59 | - |
02 May 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 68.98 | - |
30 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 68.72 | - |
29 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.56 | - |
26 Apr 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.56 | - |
25 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.18 | - |
24 Apr 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.74 | - |
23 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.72 | - |
22 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 66.97 | - |
19 Apr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.38 | - |
18 Apr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 64.68 | - |
17 Apr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.14 | - |
16 Apr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.62 | - |
15 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.90 | - |
12 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.26 | - |
11 Apr 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.19 | - |
10 Apr 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.31 | - |
09 Apr 2024 | 64.42 | 64.43 | 64.42 | 64.43 | 63.79 | 250 |
08 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.74 | - |
05 Apr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.00 | - |
04 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.85 | - |
03 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 65.40 | - |
02 Apr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.47 | - |
28 Mar 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 64.89 | - |
27 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.39 | - |
26 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.39 | - |
25 Mar 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63.84 | - |
22 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.82 | - |
21 Mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.60 | - |
20 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.92 | - |
19 Mar 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.13 | - |
18 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.73 | - |
15 Mar 2024 | 63.70 | 63.74 | 63.70 | 63.74 | 63.11 | 10 |
14 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.27 | - |
13 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.77 | - |
12 Mar 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.83 | - |
11 Mar 2024 | 62.94 | 63.76 | 62.94 | 63.76 | 63.13 | 150 |
08 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.53 | - |
07 Mar 2024 | 62.80 | 63.36 | 62.80 | 63.36 | 62.73 | 50 |
06 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 61.90 | - |
05 Mar 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.94 | - |
04 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 60.91 | - |
01 Mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.56 | - |
29 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 60.93 | - |
28 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 60.55 | - |
27 Feb 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.38 | - |
26 Feb 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.78 | - |
23 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.48 | - |
22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.88 | - |
21 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.31 | - |
20 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.09 | - |
19 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
16 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.67 | - |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 61.82 | - |
14 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 61.61 | - |
13 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.00 | - |
12 Feb 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 60.55 | - |
09 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 60.74 | - |
08 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 60.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |