Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 66.46 | 66.46 | 65.94 | 66.44 | 66.44 | - |
04 July 2024 | 66.60 | 66.64 | 66.44 | 66.44 | 66.44 | - |
03 July 2024 | 66.94 | 66.94 | 66.36 | 66.74 | 66.74 | - |
02 July 2024 | 66.82 | 67.26 | 66.48 | 67.00 | 67.00 | - |
01 July 2024 | 68.66 | 68.66 | 67.50 | 67.50 | 67.50 | - |
28 June 2024 | 68.40 | 69.00 | 68.06 | 69.00 | 69.00 | - |
27 June 2024 | 67.92 | 68.10 | 67.50 | 68.10 | 68.10 | - |
26 June 2024 | 67.80 | 68.44 | 67.50 | 68.44 | 68.44 | - |
25 June 2024 | 68.86 | 68.96 | 67.98 | 67.98 | 67.98 | - |
24 June 2024 | 68.38 | 69.48 | 68.38 | 69.48 | 69.48 | - |
21 June 2024 | 67.74 | 68.52 | 67.50 | 68.42 | 68.42 | - |
20 June 2024 | 67.78 | 68.34 | 67.58 | 68.08 | 68.08 | - |
19 June 2024 | 67.86 | 67.92 | 67.72 | 67.72 | 67.72 | - |
18 June 2024 | 68.02 | 68.02 | 67.58 | 67.70 | 67.70 | - |
17 June 2024 | 67.60 | 68.08 | 66.90 | 68.08 | 68.08 | - |
14 June 2024 | 67.66 | 67.84 | 66.84 | 67.84 | 67.84 | - |
13 June 2024 | 67.92 | 67.92 | 67.44 | 67.68 | 67.68 | - |
12 June 2024 | 67.50 | 68.04 | 66.96 | 67.90 | 67.90 | - |
11 June 2024 | 67.52 | 67.78 | 67.16 | 67.78 | 67.78 | - |
10 June 2024 | 67.26 | 67.54 | 66.86 | 67.54 | 67.54 | - |
07 June 2024 | 66.98 | 67.46 | 66.50 | 67.42 | 67.42 | - |
06 June 2024 | 67.28 | 67.28 | 66.72 | 66.72 | 66.72 | - |
05 June 2024 | 66.72 | 67.42 | 65.96 | 67.42 | 67.42 | - |
04 June 2024 | 66.50 | 67.20 | 65.94 | 66.72 | 66.72 | - |
03 June 2024 | 68.42 | 68.42 | 66.52 | 66.52 | 66.52 | - |
31 May 2024 | 67.54 | 67.60 | 66.98 | 67.56 | 67.56 | - |
31 May 2024 | 0.08 Dividend | |||||
30 May 2024 | 66.74 | 67.90 | 66.30 | 67.90 | 67.82 | - |
29 May 2024 | 68.10 | 68.10 | 67.56 | 67.56 | 67.48 | - |
28 May 2024 | 69.46 | 69.72 | 68.60 | 68.60 | 68.52 | - |
27 May 2024 | 69.58 | 69.60 | 69.44 | 69.60 | 69.52 | - |
24 May 2024 | 69.56 | 69.76 | 69.20 | 69.76 | 69.68 | - |
23 May 2024 | 70.90 | 70.90 | 70.14 | 70.18 | 70.10 | - |
22 May 2024 | 70.64 | 71.06 | 70.00 | 70.96 | 70.88 | - |
21 May 2024 | 70.56 | 70.62 | 70.00 | 70.62 | 70.54 | - |
20 May 2024 | 70.56 | 71.24 | 70.20 | 71.06 | 70.98 | - |
17 May 2024 | 70.84 | 71.00 | 70.40 | 70.82 | 70.74 | - |
16 May 2024 | 71.12 | 71.22 | 70.98 | 71.02 | 70.94 | - |
15 May 2024 | 71.22 | 71.52 | 70.82 | 71.48 | 71.40 | - |
14 May 2024 | 70.88 | 71.54 | 70.46 | 71.36 | 71.28 | - |
13 May 2024 | 71.04 | 71.60 | 70.28 | 71.14 | 71.06 | - |
10 May 2024 | 71.78 | 71.82 | 71.20 | 71.20 | 71.12 | - |
09 May 2024 | 70.80 | 71.70 | 70.44 | 71.50 | 71.42 | - |
08 May 2024 | 71.36 | 71.36 | 70.96 | 70.96 | 70.88 | - |
07 May 2024 | 71.20 | 71.80 | 70.94 | 71.80 | 71.72 | - |
06 May 2024 | 70.40 | 71.34 | 70.00 | 71.34 | 71.26 | - |
03 May 2024 | 70.92 | 70.94 | 70.48 | 70.48 | 70.40 | 40 |
02 May 2024 | 70.00 | 71.12 | 70.00 | 71.12 | 71.04 | - |
30 Apr 2024 | 71.54 | 71.58 | 70.94 | 71.10 | 71.02 | - |
29 Apr 2024 | 70.66 | 71.68 | 70.28 | 71.68 | 71.60 | - |
26 Apr 2024 | 71.10 | 71.10 | 70.34 | 70.98 | 70.90 | - |
25 Apr 2024 | 70.50 | 70.50 | 70.00 | 70.46 | 70.38 | - |
24 Apr 2024 | 75.30 | 75.30 | 71.28 | 71.28 | 71.20 | - |
23 Apr 2024 | 75.20 | 75.62 | 75.20 | 75.36 | 75.27 | - |
22 Apr 2024 | 74.34 | 75.50 | 74.22 | 75.50 | 75.41 | - |
19 Apr 2024 | 74.50 | 74.86 | 74.28 | 74.60 | 74.51 | - |
18 Apr 2024 | 74.86 | 75.66 | 74.56 | 75.32 | 75.23 | - |
17 Apr 2024 | 75.92 | 75.92 | 75.00 | 75.22 | 75.13 | - |
16 Apr 2024 | 76.34 | 76.36 | 75.42 | 76.30 | 76.21 | - |
15 Apr 2024 | 77.20 | 77.46 | 76.20 | 76.46 | 76.37 | - |
12 Apr 2024 | 77.62 | 77.94 | 76.88 | 76.88 | 76.79 | - |
11 Apr 2024 | 77.04 | 77.92 | 76.62 | 77.92 | 77.83 | - |
10 Apr 2024 | 77.18 | 77.72 | 76.76 | 77.62 | 77.53 | - |
09 Apr 2024 | 77.14 | 77.40 | 76.66 | 77.40 | 77.31 | - |
08 Apr 2024 | 77.32 | 77.84 | 76.98 | 77.66 | 77.57 | - |
05 Apr 2024 | 77.08 | 77.58 | 76.62 | 77.58 | 77.49 | - |
04 Apr 2024 | 77.82 | 78.10 | 77.44 | 78.08 | 77.99 | - |
03 Apr 2024 | 78.16 | 78.82 | 77.90 | 78.66 | 78.57 | - |
02 Apr 2024 | 78.38 | 78.68 | 77.92 | 78.22 | 78.13 | - |
28 Mar 2024 | 79.02 | 79.38 | 78.44 | 79.38 | 79.29 | - |
27 Mar 2024 | 78.18 | 78.96 | 77.80 | 78.96 | 78.87 | - |
26 Mar 2024 | 77.48 | 78.64 | 77.08 | 78.64 | 78.55 | 90 |
25 Mar 2024 | 78.70 | 78.70 | 78.14 | 78.14 | 78.05 | - |
22 Mar 2024 | 79.18 | 79.50 | 79.04 | 79.50 | 79.41 | - |
21 Mar 2024 | 78.30 | 79.32 | 77.82 | 79.32 | 79.23 | - |
20 Mar 2024 | 78.14 | 78.68 | 77.82 | 78.52 | 78.43 | - |
19 Mar 2024 | 78.02 | 78.48 | 77.68 | 78.48 | 78.39 | - |
18 Mar 2024 | 78.30 | 78.54 | 77.32 | 78.52 | 78.43 | - |
15 Mar 2024 | 78.36 | 78.36 | 77.98 | 78.14 | 78.05 | - |
14 Mar 2024 | 77.94 | 78.40 | 77.94 | 78.40 | 78.31 | - |
13 Mar 2024 | 78.48 | 78.48 | 77.84 | 77.84 | 77.75 | - |
12 Mar 2024 | 77.24 | 78.76 | 76.84 | 78.76 | 78.67 | - |
11 Mar 2024 | 77.24 | 77.24 | 76.92 | 77.18 | 77.09 | - |
08 Mar 2024 | 77.22 | 77.64 | 77.22 | 77.54 | 77.45 | - |
07 Mar 2024 | 76.76 | 77.68 | 76.20 | 77.52 | 77.43 | - |
06 Mar 2024 | 77.08 | 77.92 | 77.08 | 77.92 | 77.83 | - |
05 Mar 2024 | 77.54 | 77.76 | 77.54 | 77.76 | 77.67 | - |
04 Mar 2024 | 78.44 | 78.44 | 78.02 | 78.02 | 77.93 | - |
01 Mar 2024 | 78.48 | 78.66 | 78.28 | 78.66 | 78.57 | - |
29 Feb 2024 | 79.14 | 79.14 | 78.64 | 78.64 | 78.55 | - |
28 Feb 2024 | 79.06 | 79.58 | 78.98 | 79.58 | 79.49 | - |
27 Feb 2024 | 78.82 | 79.44 | 78.82 | 78.82 | 78.73 | - |
26 Feb 2024 | 78.74 | 79.02 | 78.56 | 78.86 | 78.77 | - |
23 Feb 2024 | 78.80 | 79.52 | 78.70 | 79.36 | 79.27 | - |
22 Feb 2024 | 77.60 | 79.12 | 77.60 | 78.92 | 78.83 | - |
22 Feb 2024 | 0.08 Dividend | |||||
21 Feb 2024 | 77.00 | 77.54 | 76.86 | 77.54 | 77.37 | - |
20 Feb 2024 | 77.66 | 77.66 | 77.04 | 77.04 | 76.87 | - |
19 Feb 2024 | 77.86 | 77.94 | 77.80 | 77.80 | 77.63 | - |
16 Feb 2024 | 78.12 | 78.88 | 78.10 | 78.82 | 78.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |