Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
27 June 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
26 June 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
25 June 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
24 June 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
21 June 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
20 June 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
19 June 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
18 June 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
17 June 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
14 June 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
13 June 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
12 June 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
11 June 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
10 June 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
07 June 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
06 June 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
05 June 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
04 June 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
03 June 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
31 May 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
30 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
29 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
28 May 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
27 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
24 May 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
23 May 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
22 May 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
21 May 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
20 May 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
17 May 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
16 May 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
15 May 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
14 May 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
13 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
10 May 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
09 May 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
08 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
07 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
07 May 2024 | 4.15 Dividend | |||||
06 May 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 70.55 | - |
03 May 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 70.03 | - |
02 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 69.42 | - |
30 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 66.91 | - |
29 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 67.10 | - |
26 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 66.35 | - |
25 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 66.87 | - |
24 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 66.77 | - |
23 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 66.39 | - |
22 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 66.30 | - |
19 Apr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 66.63 | - |
18 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.21 | - |
17 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 66.35 | - |
16 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 67.58 | - |
15 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 65.88 | - |
12 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 67.15 | - |
11 Apr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 67.20 | - |
10 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 64.69 | - |
09 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.60 | 65.73 | 300 |
08 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 64.98 | - |
05 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 62.85 | - |
04 Apr 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 62.76 | - |
03 Apr 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 61.53 | - |
02 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 64.55 | - |
28 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.03 | - |
27 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 65.31 | - |
26 Mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 64.84 | - |
25 Mar 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 65.59 | - |
22 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.41 | - |
21 Mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 63.23 | - |
20 Mar 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 63.99 | - |
19 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.66 | - |
18 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 64.27 | - |
15 Mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 63.61 | - |
14 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 62.99 | - |
13 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 63.56 | - |
12 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 63.37 | - |
11 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 63.37 | - |
08 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 64.32 | - |
07 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 64.46 | - |
06 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 64.74 | - |
05 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 65.73 | - |
04 Mar 2024 | 67.00 | 67.00 | 67.00 | 66.90 | 63.18 | 300 |
01 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.28 | - |
29 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 63.18 | - |
28 Feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 63.37 | - |
27 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 63.04 | - |
26 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.33 | - |
23 Feb 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 60.35 | - |
22 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 59.78 | - |
21 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 60.92 | - |
20 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 60.92 | - |
19 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 59.69 | - |
16 Feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 60.40 | - |
15 Feb 2024 | 64.25 | 64.25 | 64.25 | 64.10 | 60.54 | 70 |
14 Feb 2024 | 63.10 | 63.10 | 63.10 | 62.60 | 59.12 | 8 |
13 Feb 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 59.17 | - |
12 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 61.20 | - |
09 Feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 62.05 | - |
08 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 65.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |