Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
02 Jul 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
01 Jul 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
28 Jun 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
27 Jun 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
26 Jun 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
25 Jun 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
24 Jun 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
21 Jun 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
20 Jun 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
18 Jun 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
17 Jun 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
14 Jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
13 Jun 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
12 Jun 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
11 Jun 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
10 Jun 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
07 Jun 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
06 Jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
05 Jun 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
04 Jun 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
03 Jun 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
31 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
30 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
29 May 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
28 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
24 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
23 May 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
22 May 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
21 May 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
20 May 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
17 May 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
16 May 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
15 May 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
14 May 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
13 May 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
10 May 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
09 May 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
08 May 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
07 May 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
06 May 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
03 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
02 May 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
01 May 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
30 Apr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
29 Apr 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
26 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
25 Apr 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
24 Apr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
23 Apr 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | - |
22 Apr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
19 Apr 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
18 Apr 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
17 Apr 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
16 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
15 Apr 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
12 Apr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
11 Apr 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
10 Apr 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
09 Apr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
08 Apr 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
05 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
04 Apr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
03 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
02 Apr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
01 Apr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
28 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
27 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
26 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
26 Mar 2024 | 0.163 Dividend | |||||
25 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.10 | - |
22 Mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.33 | - |
21 Mar 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.71 | - |
20 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.20 | - |
19 Mar 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.63 | - |
18 Mar 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.33 | - |
15 Mar 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.15 | - |
14 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.37 | - |
13 Mar 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.73 | - |
12 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.64 | - |
11 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.34 | - |
08 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.09 | - |
07 Mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.19 | - |
06 Mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.75 | - |
05 Mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.40 | - |
04 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.61 | - |
01 Mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.47 | - |
29 Feb 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.15 | - |
28 Feb 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.92 | - |
27 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.95 | - |
26 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.70 | - |
23 Feb 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.01 | - |
22 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.94 | - |
21 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.32 | - |
20 Feb 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.88 | - |
16 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.02 | - |
15 Feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.08 | - |
14 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.19 | - |
13 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.75 | - |
12 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |