Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
13 Jun 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
12 Jun 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
11 Jun 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
10 Jun 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
07 Jun 2024 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | - |
06 Jun 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
05 Jun 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
04 Jun 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
03 Jun 2024 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
31 May 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | - |
30 May 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
29 May 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
28 May 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
27 May 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
24 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
23 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
22 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
21 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
21 May 2024 | 0.25 Dividend | |||||
20 May 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.95 | - |
17 May 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.67 | - |
16 May 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.67 | - |
15 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
14 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
13 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
10 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
09 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.22 | - |
08 May 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.54 | - |
07 May 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.54 | - |
06 May 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.92 | - |
03 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.79 | - |
02 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.43 | - |
30 Apr 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.43 | - |
29 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
26 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
25 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
24 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
23 Apr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.65 | - |
22 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
19 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
18 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
17 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
16 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
15 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
12 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
11 Apr 2024 | 80.00 | 80.00 | 77.72 | 77.72 | 77.49 | 101 |
10 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
09 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
08 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
05 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
04 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
03 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
02 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
28 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
27 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | - |
25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | - |
22 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | - |
21 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | - |
20 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - |
19 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - |
18 Mar 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.27 | 7 |
15 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.28 | - |
14 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | - |
13 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.78 | - |
12 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.78 | - |
11 Mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.78 | 15 |
08 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.78 | - |
07 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | 15 |
06 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
05 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
04 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
01 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
29 Feb 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.29 | 36 |
28 Feb 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 69.79 | 10 |
27 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
26 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
23 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
22 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
21 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | 14 |
20 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
19 Feb 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.79 | 71 |
16 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
15 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
14 Feb 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.79 | 50 |
13 Feb 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 72.29 | 100 |
12 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
09 Feb 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.29 | 67 |
08 Feb 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.29 | 41 |
07 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
06 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.79 | - |
05 Feb 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.79 | 20 |
02 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | 15 |
01 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
31 Jan 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.79 | 65 |
30 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | 80 |
29 Jan 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.29 | 16 |
26 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
25 Jan 2024 | 69.50 | 72.00 | 69.50 | 72.00 | 71.79 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |