Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
04 Jul 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | - |
03 Jul 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
02 Jul 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
01 Jul 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
28 Jun 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
27 Jun 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
26 Jun 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
25 Jun 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
24 Jun 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
21 Jun 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
20 Jun 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
19 Jun 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
18 Jun 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
17 Jun 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
14 Jun 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
13 Jun 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
12 Jun 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
11 Jun 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
10 Jun 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
07 Jun 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
06 Jun 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
05 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
04 Jun 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
03 Jun 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
31 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
30 May 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
29 May 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
28 May 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
24 May 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
23 May 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
22 May 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
21 May 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
20 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
17 May 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
16 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
15 May 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
14 May 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
13 May 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
10 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
09 May 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
08 May 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
07 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
03 May 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
02 May 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
01 May 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
30 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
29 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
26 Apr 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
25 Apr 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
24 Apr 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
23 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
22 Apr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
19 Apr 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
18 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
17 Apr 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
16 Apr 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
15 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
12 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
11 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
10 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
09 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
08 Apr 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
05 Apr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
04 Apr 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
03 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
02 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
28 Mar 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
27 Mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
26 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
25 Mar 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
22 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
21 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
20 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
19 Mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
18 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
15 Mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
14 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
13 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
12 Mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
11 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
08 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
07 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
06 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
05 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
04 Mar 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
01 Mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
29 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
28 Feb 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
27 Feb 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
26 Feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
23 Feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
22 Feb 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
21 Feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
20 Feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
19 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
16 Feb 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
16 Feb 2024 | 0.006035 Dividend | |||||
15 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.92 | - |
14 Feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |