Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 76.45 | 76.45 | 76.45 | 77.35 | 77.35 | 15 |
26 June 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
25 June 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
24 June 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
21 June 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
20 June 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
19 June 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
18 June 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
17 June 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
14 June 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
13 June 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
12 June 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
11 June 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
10 June 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
07 June 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
06 June 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
05 June 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
04 June 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
03 June 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
31 May 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
30 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
29 May 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
28 May 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
27 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
24 May 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
23 May 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
22 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
21 May 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
20 May 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
17 May 2024 | 79.20 | 79.85 | 79.20 | 79.85 | 79.85 | 15 |
16 May 2024 | 78.90 | 79.40 | 78.90 | 79.40 | 79.40 | 100 |
15 May 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
14 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
13 May 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
10 May 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
09 May 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
08 May 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
07 May 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
06 May 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
03 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
02 May 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - |
30 Apr 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
29 Apr 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
26 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
25 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
24 Apr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
23 Apr 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
22 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
19 Apr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
18 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
17 Apr 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - |
16 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
15 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
12 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
11 Apr 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
11 Apr 2024 | 0.808 Dividend | |||||
10 Apr 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.14 | - |
09 Apr 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 76.90 | - |
08 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.05 | - |
05 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.30 | - |
04 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.59 | - |
03 Apr 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.79 | - |
02 Apr 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 78.54 | - |
28 Mar 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 78.94 | - |
27 Mar 2024 | 80.84 | 80.84 | 80.70 | 80.70 | 79.87 | 35 |
26 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.84 | - |
25 Mar 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 80.69 | - |
22 Mar 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.43 | - |
21 Mar 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 81.42 | - |
20 Mar 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 80.80 | - |
19 Mar 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.76 | - |
18 Mar 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.52 | - |
15 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.96 | - |
14 Mar 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 80.51 | - |
13 Mar 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 81.20 | - |
12 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 81.22 | - |
11 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
08 Mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 80.90 | - |
07 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.87 | - |
06 Mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.93 | - |
05 Mar 2024 | 80.06 | 80.54 | 80.06 | 80.54 | 79.72 | 20 |
04 Mar 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.27 | - |
01 Mar 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.11 | - |
29 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 78.59 | - |
28 Feb 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 78.96 | - |
27 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.78 | - |
26 Feb 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.00 | - |
23 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.68 | - |
22 Feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 79.40 | - |
21 Feb 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 78.82 | - |
20 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 77.56 | - |
19 Feb 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 76.90 | - |
16 Feb 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 77.78 | - |
15 Feb 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 80.75 | - |
14 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.27 | - |
13 Feb 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 79.24 | - |
12 Feb 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.63 | - |
09 Feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.62 | - |
08 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.86 | - |
07 Feb 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 79.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |