Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
25 Jul 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
24 Jul 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
23 Jul 2024 | 85.40 | 85.40 | 83.85 | 83.85 | 83.85 | 300 |
22 Jul 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 7,100 |
19 Jul 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
18 Jul 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 200 |
17 Jul 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 200 |
16 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 300 |
15 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
12 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 6,000 |
11 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 100 |
10 Jul 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 200 |
09 Jul 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 1,000 |
08 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 400 |
05 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
03 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
02 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
01 Jul 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 300 |
28 Jun 2024 | 77.89 | 77.89 | 77.25 | 77.25 | 77.25 | 5,700 |
27 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
26 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
25 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
24 Jun 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 200 |
21 Jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
20 Jun 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 200 |
18 Jun 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 800 |
17 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
14 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 800 |
13 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
12 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 100 |
11 Jun 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
10 Jun 2024 | 82.39 | 82.92 | 82.39 | 82.92 | 82.92 | 500 |
10 Jun 2024 | 2.269 Dividend | |||||
07 Jun 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.73 | - |
06 Jun 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.73 | 100 |
05 Jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 84.58 | - |
04 Jun 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 84.58 | 200 |
03 Jun 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 86.05 | - |
31 May 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 86.05 | - |
30 May 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 86.05 | 100 |
29 May 2024 | 88.50 | 88.50 | 88.35 | 88.35 | 86.05 | 3,500 |
28 May 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 87.41 | 100 |
24 May 2024 | 86.21 | 87.15 | 86.21 | 87.15 | 84.88 | 3,500 |
23 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 85.70 | 100 |
22 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
21 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
20 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
17 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | 400 |
16 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | - |
15 May 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 88.19 | 200 |
14 May 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 84.95 | - |
13 May 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 84.95 | - |
10 May 2024 | 87.00 | 87.22 | 87.00 | 87.22 | 84.95 | 1,200 |
09 May 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 83.42 | - |
08 May 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 83.42 | 200 |
07 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 81.66 | - |
06 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 81.66 | - |
03 May 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 81.66 | 200 |
02 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 77.86 | - |
01 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 77.86 | - |
30 Apr 2024 | 80.33 | 80.33 | 79.95 | 79.95 | 77.86 | 2,300 |
29 Apr 2024 | 82.00 | 82.00 | 79.45 | 79.45 | 77.38 | 11,400 |
26 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 72.70 | 80,000 |
25 Apr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 72.70 | 400 |
24 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
23 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
22 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
19 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | 300 |
18 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
17 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | - |
16 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.25 | 200 |
15 Apr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 75.09 | 100 |
12 Apr 2024 | 78.13 | 78.13 | 77.10 | 77.10 | 75.09 | 3,600 |
11 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 74.75 | 3,600 |
10 Apr 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 77.64 | - |
09 Apr 2024 | 80.07 | 80.07 | 79.72 | 79.72 | 77.64 | 1,900 |
08 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.21 | - |
05 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.21 | - |
04 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.21 | 100 |
03 Apr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 74.90 | - |
02 Apr 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 74.90 | 100 |
01 Apr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 75.53 | 300 |
28 Mar 2024 | 77.89 | 77.89 | 77.66 | 77.66 | 75.63 | 300 |
27 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 74.12 | - |
26 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 74.12 | - |
25 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 74.12 | 400 |
22 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
21 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
20 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
19 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.19 | - |
18 Mar 2024 | 75.65 | 75.65 | 75.15 | 75.15 | 73.19 | 200 |
15 Mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 73.43 | 100 |
14 Mar 2024 | 75.28 | 75.51 | 75.28 | 75.51 | 73.54 | 300 |
13 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.34 | - |
12 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 73.34 | 300 |
11 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
08 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
07 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
06 Mar 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 73.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |