Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
02 Jul 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
01 Jul 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
28 Jun 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
27 Jun 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
26 Jun 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
25 Jun 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
24 Jun 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
21 Jun 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
20 Jun 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
18 Jun 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
17 Jun 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
14 Jun 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
13 Jun 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
12 Jun 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
11 Jun 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
10 Jun 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
07 Jun 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
06 Jun 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
05 Jun 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
04 Jun 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
03 Jun 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
31 May 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
30 May 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
29 May 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
28 May 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
24 May 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
23 May 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
22 May 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
21 May 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
20 May 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
17 May 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
16 May 2024 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | - |
15 May 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
14 May 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
13 May 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
10 May 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
09 May 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
08 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
07 May 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
06 May 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
03 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
02 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
01 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
30 Apr 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
29 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
26 Apr 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
25 Apr 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
24 Apr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
23 Apr 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
22 Apr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
19 Apr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
18 Apr 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
17 Apr 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
16 Apr 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
15 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
12 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
11 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
10 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
09 Apr 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
08 Apr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
05 Apr 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
04 Apr 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
03 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
02 Apr 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
01 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
28 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
27 Mar 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
26 Mar 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
26 Mar 2024 | 0.113 Dividend | |||||
25 Mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.22 | - |
22 Mar 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.45 | - |
21 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.83 | - |
20 Mar 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.33 | - |
19 Mar 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.76 | - |
18 Mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.45 | - |
15 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.27 | - |
14 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.49 | - |
13 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.85 | - |
12 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.77 | - |
11 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.47 | - |
08 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.22 | - |
07 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.32 | - |
06 Mar 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.88 | - |
05 Mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.53 | - |
04 Mar 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.74 | - |
01 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.60 | - |
29 Feb 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.28 | - |
28 Feb 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.05 | - |
27 Feb 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 72.08 | - |
26 Feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.83 | - |
23 Feb 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.14 | - |
22 Feb 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.07 | - |
21 Feb 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.45 | - |
20 Feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.02 | - |
16 Feb 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.15 | - |
15 Feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.22 | - |
14 Feb 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.32 | - |
13 Feb 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.88 | - |
12 Feb 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |