Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 77.31 | 77.66 | 77.15 | 77.31 | 77.31 | 3,439 |
| 02 Jul 2024 | 76.97 | 77.35 | 76.57 | 76.73 | 76.73 | 5,384 |
| 01 Jul 2024 | 78.44 | 79.37 | 77.26 | 77.38 | 77.38 | 3,825 |
| 28 Jun 2024 | 78.74 | 79.18 | 78.11 | 79.00 | 79.00 | 6,484 |
| 28 Jun 2024 | 0.7 Dividend | |||||
| 27 Jun 2024 | 80.00 | 80.05 | 78.74 | 79.07 | 78.37 | 4,061 |
| 26 Jun 2024 | 79.55 | 80.11 | 79.20 | 79.83 | 79.13 | 2,475 |
| 25 Jun 2024 | 81.19 | 81.19 | 79.82 | 80.20 | 79.49 | 3,252 |
| 24 Jun 2024 | 81.89 | 81.95 | 81.02 | 81.18 | 80.46 | 1,544 |
| 21 Jun 2024 | 80.07 | 81.25 | 80.00 | 81.24 | 80.52 | 2,633 |
| 20 Jun 2024 | 79.73 | 80.29 | 78.95 | 80.23 | 79.52 | 2,852 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 80.98 | 80.98 | 79.19 | 79.41 | 78.71 | 6,819 |
| 17 Jun 2024 | 80.40 | 80.41 | 79.30 | 79.76 | 79.05 | 1,760 |
| 14 Jun 2024 | 81.05 | 81.34 | 80.62 | 80.75 | 80.04 | 3,195 |
| 13 Jun 2024 | 81.96 | 81.96 | 80.92 | 81.54 | 80.81 | 13,672 |
| 12 Jun 2024 | 82.37 | 82.86 | 81.93 | 82.53 | 81.80 | 1,260 |
| 11 Jun 2024 | 82.98 | 83.04 | 82.13 | 82.29 | 81.56 | 2,883 |
| 10 Jun 2024 | 84.15 | 84.15 | 82.61 | 82.76 | 82.03 | 2,857 |
| 07 Jun 2024 | 82.37 | 84.20 | 82.19 | 83.55 | 82.81 | 4,954 |
| 06 Jun 2024 | 82.38 | 82.85 | 81.86 | 82.07 | 81.34 | 4,450 |
| 05 Jun 2024 | 83.17 | 83.17 | 81.89 | 81.89 | 81.16 | 2,924 |
| 04 Jun 2024 | 81.78 | 83.00 | 81.55 | 83.00 | 82.26 | 1,574 |
| 03 Jun 2024 | 81.64 | 82.40 | 81.22 | 82.11 | 81.38 | 5,126 |
| 31 May 2024 | 80.76 | 81.31 | 80.65 | 80.98 | 80.26 | 1,710 |
| 30 May 2024 | 81.36 | 81.36 | 80.66 | 80.66 | 79.95 | 975 |
| 29 May 2024 | 81.40 | 81.75 | 80.79 | 81.75 | 81.02 | 1,675 |
| 28 May 2024 | 82.28 | 82.74 | 81.96 | 82.56 | 81.82 | 4,333 |
| 24 May 2024 | 81.15 | 82.35 | 80.99 | 81.94 | 81.22 | 2,998 |
| 23 May 2024 | 86.90 | 86.90 | 82.04 | 82.14 | 81.41 | 6,406 |
| 22 May 2024 | 85.06 | 85.87 | 85.06 | 85.60 | 84.84 | 1,247 |
| 21 May 2024 | 84.61 | 85.07 | 84.51 | 85.07 | 84.32 | 2,543 |
| 20 May 2024 | 86.70 | 86.70 | 84.48 | 84.61 | 83.86 | 4,808 |
| 17 May 2024 | 85.64 | 85.83 | 85.10 | 85.64 | 84.88 | 1,053 |
| 16 May 2024 | 84.82 | 85.57 | 84.64 | 85.25 | 84.50 | 1,003 |
| 15 May 2024 | 84.70 | 84.74 | 83.71 | 83.90 | 83.16 | 2,765 |
| 14 May 2024 | 83.73 | 84.61 | 83.64 | 83.74 | 83.00 | 3,480 |
| 13 May 2024 | 83.10 | 83.80 | 82.95 | 83.61 | 82.87 | 2,897 |
| 10 May 2024 | 82.98 | 83.19 | 82.36 | 82.59 | 81.86 | 1,931 |
| 09 May 2024 | 81.71 | 82.41 | 81.57 | 82.41 | 81.68 | 919 |
| 08 May 2024 | 81.49 | 82.00 | 81.39 | 81.64 | 80.92 | 8,261 |
| 07 May 2024 | 81.78 | 82.13 | 81.69 | 81.74 | 81.02 | 2,854 |
| 03 May 2024 | 81.05 | 81.85 | 81.05 | 81.62 | 80.90 | 2,057 |
| 02 May 2024 | 81.46 | 81.55 | 80.34 | 80.54 | 79.82 | 1,942 |
| 01 May 2024 | 80.44 | 81.38 | 80.10 | 81.14 | 80.42 | 3,344 |
| 30 Apr 2024 | 80.32 | 80.66 | 80.01 | 80.54 | 79.83 | 1,359 |
| 29 Apr 2024 | 79.62 | 81.09 | 79.62 | 80.73 | 80.02 | 13,891 |
| 26 Apr 2024 | 79.32 | 79.67 | 79.00 | 79.48 | 78.77 | 1,983 |
| 25 Apr 2024 | 80.20 | 80.20 | 78.80 | 79.60 | 78.90 | 1,238 |
| 24 Apr 2024 | 80.64 | 80.95 | 80.08 | 80.34 | 79.63 | 6,146 |
| 23 Apr 2024 | 80.51 | 81.19 | 80.51 | 81.19 | 80.47 | 4,970 |
| 22 Apr 2024 | 79.75 | 80.84 | 79.39 | 80.76 | 80.05 | 778 |
| 19 Apr 2024 | 79.50 | 79.61 | 79.20 | 79.40 | 78.70 | 9,477 |
| 18 Apr 2024 | 79.08 | 79.15 | 78.47 | 78.69 | 77.99 | 2,319 |
| 17 Apr 2024 | 79.43 | 79.68 | 78.96 | 79.22 | 78.52 | 2,138 |
| 16 Apr 2024 | 80.23 | 80.39 | 78.82 | 79.66 | 78.95 | 2,588 |
| 15 Apr 2024 | 81.08 | 81.44 | 80.15 | 80.15 | 79.44 | 8,823 |
| 12 Apr 2024 | 81.54 | 81.71 | 79.60 | 79.83 | 79.12 | 8,270 |
| 11 Apr 2024 | 82.78 | 82.98 | 82.16 | 82.94 | 82.21 | 3,506 |
| 10 Apr 2024 | 83.00 | 83.31 | 81.85 | 82.40 | 81.67 | 11,529 |
| 09 Apr 2024 | 83.43 | 83.64 | 83.03 | 83.64 | 82.90 | 44,511 |
| 08 Apr 2024 | 83.91 | 84.02 | 82.50 | 83.20 | 82.46 | 3,436 |
| 05 Apr 2024 | 83.38 | 84.64 | 83.25 | 84.44 | 83.69 | 12,773 |
| 04 Apr 2024 | 85.27 | 85.41 | 84.80 | 84.91 | 84.16 | 4,325 |
| 03 Apr 2024 | 85.40 | 85.59 | 85.19 | 85.24 | 84.49 | 6,147 |
| 02 Apr 2024 | 86.77 | 86.79 | 85.25 | 85.25 | 84.49 | 7,972 |
| 28 Mar 2024 | 87.24 | 87.68 | 86.94 | 87.28 | 86.51 | 5,071 |
| 27 Mar 2024 | 84.27 | 86.65 | 84.10 | 86.65 | 85.88 | 7,035 |
| 26 Mar 2024 | 83.25 | 83.55 | 83.05 | 83.54 | 82.80 | 11,765 |
| 25 Mar 2024 | 82.95 | 83.37 | 82.73 | 82.99 | 82.26 | 3,958 |
| 22 Mar 2024 | 83.60 | 83.82 | 82.98 | 82.98 | 82.25 | 3,262 |
| 21 Mar 2024 | 83.30 | 83.97 | 83.30 | 83.79 | 83.04 | 4,818 |
| 21 Mar 2024 | 0.69 Dividend | |||||
| 20 Mar 2024 | 83.79 | 84.11 | 83.56 | 83.90 | 82.47 | 1,601 |
| 19 Mar 2024 | 83.77 | 83.90 | 83.34 | 83.90 | 82.48 | 2,470 |
| 18 Mar 2024 | 83.80 | 84.02 | 83.39 | 83.80 | 82.38 | 4,841 |
| 15 Mar 2024 | 83.55 | 83.96 | 82.84 | 83.45 | 82.03 | 2,276 |
| 14 Mar 2024 | 85.08 | 85.08 | 84.09 | 84.36 | 82.92 | 6,441 |
| 13 Mar 2024 | 85.88 | 86.24 | 85.12 | 85.22 | 83.77 | 3,947 |
| 12 Mar 2024 | 85.69 | 85.75 | 84.92 | 85.75 | 84.29 | 1,067 |
| 11 Mar 2024 | 84.61 | 85.53 | 84.40 | 85.38 | 83.92 | 14,913 |
| 08 Mar 2024 | 85.22 | 86.16 | 84.91 | 85.69 | 84.23 | 804 |
| 07 Mar 2024 | 86.15 | 86.34 | 85.32 | 85.46 | 84.01 | 3,843 |
| 06 Mar 2024 | 84.71 | 85.79 | 84.60 | 85.38 | 83.93 | 2,950 |
| 05 Mar 2024 | 85.42 | 85.69 | 84.64 | 84.64 | 83.21 | 3,063 |
| 04 Mar 2024 | 83.49 | 84.68 | 83.19 | 84.63 | 83.19 | 2,205 |
| 01 Mar 2024 | 83.42 | 83.83 | 82.67 | 83.77 | 82.34 | 1,542 |
| 29 Feb 2024 | 83.65 | 83.73 | 82.87 | 83.63 | 82.21 | 2,683 |
| 28 Feb 2024 | 83.73 | 83.81 | 83.44 | 83.53 | 82.11 | 3,436 |
| 27 Feb 2024 | 83.47 | 84.16 | 83.16 | 84.10 | 82.67 | 2,247 |
| 26 Feb 2024 | 85.56 | 85.56 | 83.65 | 83.65 | 82.23 | 3,513 |
| 23 Feb 2024 | 85.33 | 85.68 | 84.97 | 85.68 | 84.22 | 2,120 |
| 22 Feb 2024 | 85.90 | 85.90 | 84.81 | 85.00 | 83.56 | 3,134 |
| 21 Feb 2024 | 86.44 | 86.44 | 84.87 | 85.53 | 84.08 | 6,401 |
| 20 Feb 2024 | 88.00 | 88.00 | 82.81 | 85.94 | 84.48 | 12,561 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 84.72 | 85.71 | 84.10 | 85.63 | 84.17 | 6,274 |
| 15 Feb 2024 | 83.81 | 84.94 | 83.80 | 84.87 | 83.43 | 2,944 |
| 14 Feb 2024 | 83.89 | 84.28 | 83.28 | 83.31 | 81.89 | 9,077 |
| 13 Feb 2024 | 84.57 | 84.92 | 83.45 | 83.52 | 82.10 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.