Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
02 Jul 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
01 Jul 2024 | 72.98 | 72.98 | 72.98 | 72.62 | 72.62 | 2 |
28 Jun 2024 | 73.75 | 73.75 | 73.75 | 73.70 | 73.70 | 6 |
27 Jun 2024 | 77.74 | 77.74 | 77.74 | 78.30 | 78.30 | 6 |
27 Jun 2024 | 0.65541 Dividend | |||||
26 Jun 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 73.75 | - |
25 Jun 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.09 | - |
24 Jun 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.29 | - |
21 Jun 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.01 | - |
20 Jun 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.53 | - |
19 Jun 2024 | 74.18 | 74.18 | 74.18 | 73.93 | 73.28 | 25 |
18 Jun 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 73.58 | - |
17 Jun 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 73.76 | - |
14 Jun 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.08 | - |
13 Jun 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.93 | - |
12 Jun 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.41 | - |
11 Jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.10 | - |
10 Jun 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 76.56 | - |
07 Jun 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 76.97 | - |
06 Jun 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.31 | - |
05 Jun 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.12 | - |
04 Jun 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.37 | - |
03 Jun 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.09 | - |
31 May 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.03 | - |
30 May 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.15 | - |
29 May 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 74.58 | - |
28 May 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.11 | - |
27 May 2024 | 76.08 | 76.08 | 76.08 | 76.29 | 75.62 | 15 |
24 May 2024 | 74.95 | 74.95 | 74.95 | 75.82 | 75.15 | 25 |
23 May 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.15 | - |
22 May 2024 | 78.78 | 82.31 | 78.70 | 78.96 | 78.26 | 320 |
21 May 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 77.59 | - |
20 May 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 77.52 | - |
17 May 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.69 | - |
16 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.81 | - |
15 May 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.50 | - |
14 May 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.01 | - |
13 May 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.92 | - |
10 May 2024 | 76.70 | 76.70 | 76.70 | 76.49 | 75.82 | 100 |
09 May 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 75.63 | - |
08 May 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 75.52 | - |
07 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 75.49 | - |
06 May 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 74.85 | - |
03 May 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 74.97 | - |
02 May 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 74.70 | - |
30 Apr 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 74.65 | - |
29 Apr 2024 | 75.30 | 75.30 | 75.30 | 75.53 | 74.86 | 5 |
26 Apr 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 73.43 | - |
25 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.18 | - |
24 Apr 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 74.50 | - |
23 Apr 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 74.92 | - |
22 Apr 2024 | 75.18 | 75.18 | 75.18 | 75.24 | 74.58 | 1 |
19 Apr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.81 | - |
18 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.35 | - |
17 Apr 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 73.73 | - |
16 Apr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.12 | - |
15 Apr 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.29 | - |
12 Apr 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.44 | - |
11 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.12 | - |
10 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.00 | - |
09 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.77 | 76.09 | 50 |
08 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 75.90 | - |
05 Apr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.32 | - |
04 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.69 | - |
03 Apr 2024 | 78.95 | 78.95 | 78.95 | 78.84 | 78.15 | 40 |
02 Apr 2024 | 81.03 | 81.04 | 81.03 | 79.82 | 79.12 | 126 |
28 Mar 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 79.97 | - |
27 Mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.06 | - |
26 Mar 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.38 | - |
25 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 75.89 | - |
22 Mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.24 | - |
21 Mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 76.34 | - |
21 Mar 2024 | 0.635559 Dividend | |||||
20 Mar 2024 | 77.00 | 77.22 | 77.00 | 77.06 | 75.75 | 15 |
19 Mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 75.77 | - |
18 Mar 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 75.77 | - |
15 Mar 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 75.38 | - |
14 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.18 | - |
13 Mar 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 76.85 | - |
12 Mar 2024 | 78.48 | 78.58 | 78.48 | 78.44 | 77.11 | 500 |
11 Mar 2024 | 77.94 | 77.94 | 77.94 | 77.90 | 76.58 | 130 |
08 Mar 2024 | 78.10 | 78.10 | 78.10 | 78.24 | 76.91 | 10 |
07 Mar 2024 | 79.06 | 79.06 | 79.06 | 78.48 | 77.15 | 60 |
06 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.17 | - |
05 Mar 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 76.91 | - |
04 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.12 | - |
01 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.69 | - |
29 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.69 | - |
28 Feb 2024 | 77.06 | 77.06 | 77.06 | 77.24 | 75.93 | 4 |
27 Feb 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 76.11 | - |
26 Feb 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 76.24 | - |
23 Feb 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 77.58 | - |
22 Feb 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 77.58 | - |
21 Feb 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 77.46 | - |
20 Feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 78.23 | - |
19 Feb 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 77.58 | - |
16 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 77.89 | - |
15 Feb 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.05 | - |
14 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |