Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | 80 |
27 Jun 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
26 Jun 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
25 Jun 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
24 Jun 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
21 Jun 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
20 Jun 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
19 Jun 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
18 Jun 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
17 Jun 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
14 Jun 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
13 Jun 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
12 Jun 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
11 Jun 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
10 Jun 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
07 Jun 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
06 Jun 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
05 Jun 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
04 Jun 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
03 Jun 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
31 May 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
30 May 2024 | 71.91 | 72.21 | 71.91 | 72.21 | 72.21 | 80 |
29 May 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
28 May 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
27 May 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
24 May 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
23 May 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
22 May 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
21 May 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
20 May 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
17 May 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
16 May 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
15 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
14 May 2024 | 72.74 | 72.89 | 72.74 | 72.89 | 72.89 | 35 |
13 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
10 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
09 May 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
08 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
07 May 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
06 May 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
03 May 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
02 May 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
30 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
29 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
26 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
25 Apr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
24 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
23 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
22 Apr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
19 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
18 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
17 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
16 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
15 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
12 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
11 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
10 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
09 Apr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
08 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
05 Apr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
04 Apr 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
03 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
02 Apr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
28 Mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
27 Mar 2024 | 71.50 | 72.00 | 71.50 | 71.80 | 71.80 | 1,500 |
26 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
25 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
22 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
21 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
20 Mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
19 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
15 Mar 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
14 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
13 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
12 Mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
11 Mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
08 Mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
07 Mar 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
06 Mar 2024 | 70.73 | 70.99 | 70.73 | 70.99 | 70.99 | 10 |
05 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
04 Mar 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
01 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
29 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
28 Feb 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
27 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
26 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
23 Feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
22 Feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
21 Feb 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
21 Feb 2024 | 2.15 Dividend | |||||
20 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.61 | - |
19 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.36 | - |
16 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.49 | - |
15 Feb 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 66.94 | - |
14 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.54 | - |
13 Feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 68.03 | - |
12 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 67.61 | - |
09 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.82 | - |
08 Feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |