Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 3 |
14 June 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
13 June 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
12 June 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
11 June 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
10 June 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
07 June 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
06 June 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
05 June 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
04 June 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
03 June 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
31 May 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
30 May 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
30 May 2024 | 0.38 Dividend | |||||
29 May 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 74.89 | - |
28 May 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.48 | - |
27 May 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.39 | - |
24 May 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.54 | - |
23 May 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.03 | - |
22 May 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.65 | - |
21 May 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.58 | - |
20 May 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 72.94 | - |
17 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.65 | - |
16 May 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.35 | - |
15 May 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.84 | - |
14 May 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.55 | - |
13 May 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.27 | - |
10 May 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 72.80 | - |
09 May 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.14 | - |
08 May 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.24 | - |
07 May 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.37 | - |
06 May 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 71.67 | - |
03 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.28 | - |
02 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.29 | - |
30 Apr 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.48 | - |
29 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.38 | - |
26 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.11 | - |
25 Apr 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.36 | - |
24 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.51 | - |
23 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 68.79 | - |
22 Apr 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.96 | - |
19 Apr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.12 | - |
18 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.06 | - |
17 Apr 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 67.84 | - |
16 Apr 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.53 | - |
15 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.97 | - |
12 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.69 | - |
11 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.34 | - |
10 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 70.67 | - |
09 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.65 | - |
08 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.10 | - |
05 Apr 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.47 | - |
04 Apr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.63 | - |
03 Apr 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.57 | - |
02 Apr 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.32 | - |
28 Mar 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.08 | - |
27 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.39 | - |
26 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.49 | - |
25 Mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.39 | - |
22 Mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.61 | - |
21 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.78 | - |
20 Mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.30 | - |
19 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.16 | - |
18 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.92 | - |
15 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.24 | - |
14 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.88 | - |
13 Mar 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.41 | - |
12 Mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.53 | - |
11 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.67 | - |
08 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.51 | - |
07 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.72 | - |
06 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.04 | - |
05 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.62 | - |
04 Mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.54 | - |
01 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.60 | - |
29 Feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.72 | - |
28 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.36 | - |
27 Feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.88 | - |
26 Feb 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.05 | - |
23 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.15 | - |
22 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.34 | - |
21 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.32 | - |
20 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.90 | - |
19 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.04 | - |
16 Feb 2024 | 63.40 | 63.80 | 63.40 | 63.80 | 63.48 | 3 |
15 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.64 | - |
14 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.91 | - |
13 Feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.06 | - |
12 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.52 | - |
09 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.75 | - |
08 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.29 | - |
07 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.53 | - |
06 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.83 | - |
05 Feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.37 | - |
02 Feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.53 | - |
01 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.97 | - |
31 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.85 | - |
30 Jan 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.14 | - |
29 Jan 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.12 | - |
26 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |