Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 76.23 | 76.63 | 76.23 | 76.63 | 76.63 | 9 |
03 Jul 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
02 Jul 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
01 Jul 2024 | 76.36 | 76.36 | 75.85 | 75.85 | 75.85 | 18 |
28 Jun 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
27 Jun 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | - |
26 Jun 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
25 Jun 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
24 Jun 2024 | 74.95 | 75.67 | 74.95 | 75.48 | 75.48 | 3 |
21 Jun 2024 | 75.41 | 76.00 | 75.19 | 75.19 | 75.19 | 131 |
20 Jun 2024 | 75.00 | 75.11 | 75.00 | 75.02 | 75.02 | 34 |
19 Jun 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | - |
18 Jun 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
17 Jun 2024 | 73.08 | 73.78 | 73.08 | 73.78 | 73.78 | 18 |
14 Jun 2024 | 72.52 | 73.14 | 72.51 | 73.14 | 73.14 | 110 |
13 Jun 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
12 Jun 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
11 Jun 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
10 Jun 2024 | 73.28 | 74.07 | 73.28 | 74.01 | 74.01 | 2 |
07 Jun 2024 | 72.73 | 72.84 | 72.73 | 72.76 | 72.76 | 7 |
06 Jun 2024 | 72.15 | 72.81 | 72.15 | 72.81 | 72.81 | 2 |
05 Jun 2024 | 72.29 | 72.76 | 72.29 | 72.76 | 72.76 | 54 |
04 Jun 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 30 |
03 Jun 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 36 |
31 May 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
30 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
29 May 2024 | 74.30 | 74.30 | 73.95 | 74.00 | 74.00 | 165 |
28 May 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
27 May 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
24 May 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
23 May 2024 | 75.67 | 75.67 | 75.03 | 75.03 | 75.03 | 25 |
22 May 2024 | 75.91 | 75.91 | 75.57 | 75.65 | 75.65 | 66 |
21 May 2024 | 75.46 | 76.51 | 75.46 | 76.51 | 76.51 | 1 |
20 May 2024 | 76.62 | 76.62 | 76.22 | 76.22 | 76.22 | 110 |
17 May 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
16 May 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
15 May 2024 | 75.83 | 75.83 | 75.00 | 75.54 | 75.54 | 21 |
14 May 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
13 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
10 May 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
09 May 2024 | 73.99 | 73.99 | 73.80 | 73.80 | 73.80 | 20 |
08 May 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
07 May 2024 | 73.01 | 73.18 | 72.60 | 72.99 | 72.99 | 41 |
06 May 2024 | 71.83 | 72.47 | 71.83 | 72.47 | 72.47 | 3 |
03 May 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
02 May 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 10 |
30 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 75.80 | 75.81 | 75.55 | 75.55 | 74.56 | 31 |
26 Apr 2024 | 75.45 | 76.12 | 74.80 | 76.12 | 75.12 | 842 |
25 Apr 2024 | 74.71 | 75.58 | 74.41 | 75.58 | 74.59 | 199 |
24 Apr 2024 | 75.35 | 75.35 | 75.11 | 75.11 | 74.13 | 4 |
23 Apr 2024 | 75.67 | 75.67 | 74.83 | 74.83 | 73.85 | 5 |
22 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.02 | - |
19 Apr 2024 | 74.26 | 74.39 | 74.26 | 74.39 | 73.42 | 13 |
18 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.06 | - |
17 Apr 2024 | 72.41 | 72.61 | 72.41 | 72.61 | 71.66 | 1 |
16 Apr 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.38 | - |
15 Apr 2024 | 74.64 | 74.64 | 73.10 | 73.77 | 72.80 | 177 |
12 Apr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 73.68 | - |
11 Apr 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 72.46 | - |
10 Apr 2024 | 73.59 | 73.59 | 73.44 | 73.44 | 72.48 | 150 |
09 Apr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.08 | - |
08 Apr 2024 | 73.53 | 74.13 | 73.53 | 74.08 | 73.11 | 13 |
05 Apr 2024 | 72.71 | 73.34 | 72.71 | 73.34 | 72.38 | 2 |
04 Apr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 72.96 | - |
03 Apr 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 73.04 | - |
02 Apr 2024 | 74.52 | 74.52 | 74.28 | 74.28 | 73.31 | 51 |
28 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.03 | - |
27 Mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 71.98 | - |
26 Mar 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 71.89 | - |
25 Mar 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.44 | - |
22 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.24 | - |
21 Mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.02 | - |
20 Mar 2024 | 71.40 | 72.42 | 71.40 | 72.16 | 71.21 | 39 |
19 Mar 2024 | 71.54 | 72.36 | 71.30 | 72.32 | 71.37 | 559 |
18 Mar 2024 | 70.96 | 71.30 | 70.96 | 71.30 | 70.37 | 243 |
15 Mar 2024 | 70.98 | 71.34 | 70.98 | 71.26 | 70.33 | 117 |
14 Mar 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.60 | - |
13 Mar 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.03 | - |
12 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.97 | - |
11 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 69.75 | - |
08 Mar 2024 | 70.80 | 70.80 | 70.58 | 70.58 | 69.66 | 75 |
07 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.09 | - |
06 Mar 2024 | 70.80 | 70.90 | 70.80 | 70.90 | 69.97 | 4 |
05 Mar 2024 | 71.12 | 71.86 | 70.42 | 71.86 | 70.92 | 81 |
04 Mar 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 69.73 | - |
01 Mar 2024 | 69.80 | 70.06 | 69.28 | 69.28 | 68.37 | 83 |
29 Feb 2024 | 67.94 | 69.38 | 67.94 | 69.38 | 68.47 | 39 |
28 Feb 2024 | 67.98 | 68.98 | 67.28 | 68.26 | 67.37 | 328 |
27 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 66.81 | - |
26 Feb 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 66.73 | - |
23 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 66.77 | - |
22 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.15 | - |
21 Feb 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.56 | - |
20 Feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 65.85 | - |
19 Feb 2024 | 67.66 | 67.66 | 66.84 | 66.84 | 65.96 | 20 |
16 Feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.87 | - |
15 Feb 2024 | 65.02 | 65.78 | 65.02 | 65.78 | 64.92 | 28 |
14 Feb 2024 | 65.24 | 65.24 | 64.64 | 64.64 | 63.79 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |