Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
24 Jun 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | - |
21 Jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
20 Jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
18 Jun 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
17 Jun 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
14 Jun 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
13 Jun 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
12 Jun 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
11 Jun 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
10 Jun 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
07 Jun 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | - |
06 Jun 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
05 Jun 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
04 Jun 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
03 Jun 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
31 May 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
30 May 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | - |
29 May 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
28 May 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
24 May 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | - |
23 May 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
22 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
21 May 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
20 May 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
17 May 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
16 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
15 May 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
14 May 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
13 May 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
10 May 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
09 May 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
08 May 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
07 May 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
06 May 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
03 May 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
02 May 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
01 May 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
30 Apr 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
29 Apr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
26 Apr 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
25 Apr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
24 Apr 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
23 Apr 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
22 Apr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
19 Apr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
18 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
17 Apr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
16 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
15 Apr 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
12 Apr 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
11 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
10 Apr 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
09 Apr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
08 Apr 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
05 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
04 Apr 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
03 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
02 Apr 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
01 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
28 Mar 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
27 Mar 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
26 Mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
26 Mar 2024 | 0.18 Dividend | |||||
25 Mar 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.42 | - |
22 Mar 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 75.86 | - |
21 Mar 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.24 | - |
20 Mar 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.02 | - |
19 Mar 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.57 | - |
18 Mar 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.09 | - |
15 Mar 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.93 | - |
14 Mar 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.17 | - |
13 Mar 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 75.39 | - |
12 Mar 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.41 | - |
11 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.96 | - |
08 Mar 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.93 | - |
07 Mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.15 | - |
06 Mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.70 | - |
05 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.32 | - |
04 Mar 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.81 | - |
01 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.68 | - |
29 Feb 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.36 | - |
28 Feb 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.25 | - |
27 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.21 | - |
26 Feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.14 | - |
23 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.34 | - |
22 Feb 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.17 | - |
21 Feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.29 | - |
20 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.93 | - |
16 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.10 | - |
15 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.09 | - |
14 Feb 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.41 | - |
13 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.83 | - |
12 Feb 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.66 | - |
09 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.65 | - |
08 Feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.42 | - |
07 Feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.42 | - |
06 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.03 | - |
05 Feb 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.70 | - |
02 Feb 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |