Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 85.15 | 85.30 | 82.00 | 83.00 | 83.00 | 80,159 |
27 Jun 2024 | 81.40 | 85.65 | 81.15 | 84.70 | 84.70 | 163,315 |
26 Jun 2024 | 82.65 | 83.80 | 80.55 | 81.40 | 81.40 | 176,882 |
25 Jun 2024 | 84.10 | 84.60 | 82.50 | 83.35 | 83.35 | 71,647 |
24 Jun 2024 | 85.10 | 85.75 | 83.00 | 84.10 | 84.10 | 33,842 |
20 Jun 2024 | 84.55 | 87.90 | 84.15 | 85.10 | 85.10 | 179,667 |
19 Jun 2024 | 83.95 | 85.20 | 83.30 | 84.55 | 84.55 | 113,986 |
18 Jun 2024 | 85.10 | 85.10 | 81.30 | 83.95 | 83.95 | 155,138 |
17 Jun 2024 | 83.65 | 85.10 | 82.10 | 82.70 | 82.70 | 68,532 |
14 Jun 2024 | 82.00 | 84.55 | 82.00 | 84.35 | 84.35 | 143,685 |
13 Jun 2024 | 85.95 | 87.25 | 83.30 | 83.70 | 83.70 | 87,367 |
12 Jun 2024 | 81.90 | 86.50 | 81.65 | 86.00 | 86.00 | 132,068 |
11 Jun 2024 | 79.95 | 82.20 | 79.85 | 81.00 | 81.00 | 186,329 |
10 Jun 2024 | 81.65 | 81.75 | 79.35 | 79.75 | 79.75 | 158,037 |
07 Jun 2024 | 82.95 | 83.00 | 80.20 | 81.60 | 81.60 | 386,017 |
05 Jun 2024 | 81.00 | 83.65 | 81.00 | 83.05 | 83.05 | 66,462 |
04 Jun 2024 | 80.90 | 82.45 | 80.55 | 81.00 | 81.00 | 74,170 |
03 Jun 2024 | 81.25 | 81.55 | 80.05 | 81.00 | 81.00 | 214,163 |
31 May 2024 | 81.95 | 83.35 | 79.65 | 80.55 | 80.55 | 2,833,945 |
30 May 2024 | 80.95 | 81.45 | 79.35 | 79.75 | 79.75 | 132,503 |
29 May 2024 | 82.30 | 82.45 | 80.35 | 80.95 | 80.95 | 116,069 |
28 May 2024 | 82.00 | 83.20 | 81.65 | 82.30 | 82.30 | 167,395 |
27 May 2024 | 84.85 | 84.85 | 80.80 | 81.80 | 81.80 | 184,820 |
24 May 2024 | 83.85 | 85.50 | 82.90 | 84.85 | 84.85 | 191,599 |
23 May 2024 | 84.35 | 86.15 | 83.85 | 84.30 | 84.30 | 169,369 |
22 May 2024 | 83.60 | 85.10 | 82.60 | 84.40 | 84.40 | 127,854 |
21 May 2024 | 82.35 | 83.40 | 80.65 | 83.40 | 83.40 | 109,759 |
20 May 2024 | 79.60 | 82.30 | 79.40 | 82.25 | 82.25 | 107,932 |
17 May 2024 | 79.90 | 79.90 | 78.60 | 79.60 | 79.60 | 95,091 |
16 May 2024 | 77.00 | 79.90 | 76.45 | 79.90 | 79.90 | 593,753 |
15 May 2024 | 77.50 | 78.35 | 76.60 | 77.00 | 77.00 | 284,628 |
14 May 2024 | 74.75 | 77.80 | 74.55 | 77.50 | 77.50 | 66,761 |
13 May 2024 | 76.95 | 77.50 | 74.00 | 74.75 | 74.75 | 88,177 |
10 May 2024 | 75.35 | 78.00 | 75.25 | 77.80 | 77.80 | 171,771 |
10 May 2024 | 1.1 Dividend | |||||
08 May 2024 | 77.00 | 77.90 | 75.35 | 75.35 | 74.25 | 72,349 |
07 May 2024 | 75.95 | 78.20 | 74.05 | 78.20 | 77.06 | 156,742 |
06 May 2024 | 73.75 | 75.00 | 71.60 | 74.45 | 73.36 | 728,916 |
03 May 2024 | 69.65 | 74.00 | 68.85 | 74.00 | 72.92 | 367,981 |
02 May 2024 | 72.55 | 73.20 | 68.55 | 68.55 | 67.55 | 141,449 |
30 Apr 2024 | 72.45 | 73.05 | 71.85 | 72.55 | 71.49 | 108,663 |
29 Apr 2024 | 73.65 | 74.20 | 70.60 | 72.45 | 71.39 | 181,042 |
26 Apr 2024 | 68.85 | 74.30 | 68.30 | 73.80 | 72.72 | 491,938 |
25 Apr 2024 | 64.80 | 68.65 | 64.55 | 66.70 | 65.73 | 533,619 |
24 Apr 2024 | 65.70 | 66.60 | 64.65 | 65.90 | 64.94 | 120,254 |
23 Apr 2024 | 63.00 | 65.30 | 63.00 | 65.05 | 64.10 | 115,322 |
22 Apr 2024 | 62.55 | 63.00 | 62.00 | 63.00 | 62.08 | 222,822 |
19 Apr 2024 | 61.45 | 62.75 | 61.45 | 62.30 | 61.39 | 225,582 |
18 Apr 2024 | 62.00 | 63.55 | 61.75 | 62.45 | 61.54 | 227,173 |
17 Apr 2024 | 65.00 | 65.00 | 61.15 | 62.15 | 61.24 | 269,512 |
16 Apr 2024 | 61.65 | 62.70 | 60.35 | 62.70 | 61.78 | 340,603 |
15 Apr 2024 | 62.10 | 63.20 | 61.20 | 61.90 | 61.00 | 321,745 |
12 Apr 2024 | 63.75 | 65.85 | 61.95 | 61.95 | 61.05 | 95,674 |
11 Apr 2024 | 62.75 | 64.80 | 62.35 | 63.95 | 63.02 | 152,967 |
10 Apr 2024 | 66.90 | 67.35 | 62.95 | 62.95 | 62.03 | 108,279 |
09 Apr 2024 | 66.70 | 68.10 | 65.85 | 66.90 | 65.92 | 126,256 |
08 Apr 2024 | 64.95 | 67.35 | 64.50 | 66.95 | 65.97 | 150,583 |
05 Apr 2024 | 67.05 | 67.60 | 64.70 | 65.15 | 64.20 | 243,459 |
04 Apr 2024 | 66.80 | 68.05 | 65.85 | 67.95 | 66.96 | 132,083 |
03 Apr 2024 | 69.75 | 70.10 | 66.70 | 67.05 | 66.07 | 237,094 |
02 Apr 2024 | 69.55 | 70.40 | 66.45 | 70.00 | 68.98 | 304,145 |
28 Mar 2024 | 70.35 | 70.80 | 69.85 | 70.15 | 69.13 | 56,193 |
27 Mar 2024 | 68.90 | 71.00 | 68.65 | 70.35 | 69.32 | 164,240 |
26 Mar 2024 | 73.30 | 73.30 | 68.45 | 69.05 | 68.04 | 275,333 |
25 Mar 2024 | 72.85 | 73.68 | 72.05 | 73.30 | 72.23 | 2,779,003 |
22 Mar 2024 | 73.00 | 73.55 | 72.25 | 72.90 | 71.84 | 172,459 |
21 Mar 2024 | 68.00 | 73.00 | 67.80 | 73.00 | 71.93 | 301,079 |
20 Mar 2024 | 65.95 | 67.75 | 65.45 | 67.65 | 66.66 | 415,302 |
19 Mar 2024 | 60.70 | 66.00 | 60.30 | 66.00 | 65.04 | 1,882,454 |
18 Mar 2024 | 64.65 | 64.65 | 59.85 | 60.75 | 59.86 | 812,145 |
15 Mar 2024 | 66.65 | 67.70 | 64.65 | 64.65 | 63.71 | 4,531,249 |
14 Mar 2024 | 66.70 | 67.65 | 66.10 | 66.65 | 65.68 | 559,059 |
13 Mar 2024 | 67.65 | 67.75 | 65.85 | 66.70 | 65.73 | 139,053 |
12 Mar 2024 | 65.95 | 68.25 | 64.85 | 67.75 | 66.76 | 222,110 |
11 Mar 2024 | 64.20 | 66.60 | 63.40 | 65.95 | 64.99 | 471,362 |
08 Mar 2024 | 69.90 | 70.05 | 64.95 | 64.95 | 64.00 | 864,061 |
07 Mar 2024 | 71.95 | 72.75 | 69.90 | 69.90 | 68.88 | 137,447 |
06 Mar 2024 | 76.35 | 77.00 | 72.35 | 72.50 | 71.44 | 195,961 |
05 Mar 2024 | 76.80 | 79.10 | 76.05 | 76.55 | 75.43 | 194,490 |
04 Mar 2024 | 76.90 | 77.45 | 75.35 | 76.80 | 75.68 | 106,443 |
01 Mar 2024 | 75.45 | 77.55 | 75.25 | 76.75 | 75.63 | 293,666 |
29 Feb 2024 | 75.85 | 75.85 | 71.60 | 75.45 | 74.35 | 457,712 |
28 Feb 2024 | 72.50 | 72.55 | 70.30 | 71.85 | 70.80 | 59,995 |
27 Feb 2024 | 72.15 | 73.20 | 70.95 | 72.50 | 71.44 | 127,602 |
26 Feb 2024 | 74.40 | 75.35 | 71.05 | 72.15 | 71.10 | 119,152 |
23 Feb 2024 | 74.85 | 75.90 | 73.25 | 74.80 | 73.71 | 134,364 |
22 Feb 2024 | 74.00 | 76.00 | 72.80 | 74.85 | 73.76 | 180,893 |
21 Feb 2024 | 72.90 | 72.90 | 71.05 | 72.00 | 70.95 | 117,074 |
20 Feb 2024 | 73.20 | 73.60 | 71.15 | 72.40 | 71.34 | 83,625 |
19 Feb 2024 | 72.00 | 74.70 | 71.90 | 73.20 | 72.13 | 144,030 |
16 Feb 2024 | 70.55 | 73.35 | 69.50 | 72.60 | 71.54 | 276,229 |
15 Feb 2024 | 62.00 | 70.55 | 60.00 | 70.55 | 69.52 | 958,044 |
14 Feb 2024 | 68.65 | 71.75 | 68.65 | 71.65 | 70.60 | 185,099 |
13 Feb 2024 | 69.95 | 70.00 | 68.90 | 69.85 | 68.83 | 83,352 |
12 Feb 2024 | 68.85 | 71.00 | 68.85 | 69.95 | 68.93 | 112,892 |
09 Feb 2024 | 69.40 | 69.80 | 66.25 | 68.85 | 67.84 | 393,930 |
08 Feb 2024 | 70.10 | 71.20 | 69.25 | 69.40 | 68.39 | 158,516 |
07 Feb 2024 | 69.70 | 70.40 | 68.45 | 70.25 | 69.22 | 115,648 |
06 Feb 2024 | 68.30 | 71.20 | 68.00 | 70.25 | 69.22 | 94,803 |
05 Feb 2024 | 68.45 | 68.90 | 66.45 | 68.30 | 67.30 | 63,008 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |