Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 39 |
25 June 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
24 June 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
21 June 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 39 |
20 June 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
19 June 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
18 June 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
17 June 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
14 June 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
13 June 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | - |
12 June 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
11 June 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
10 June 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
07 June 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
06 June 2024 | 83.40 | 83.40 | 80.02 | 80.24 | 80.24 | 270 |
05 June 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
04 June 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
03 June 2024 | 82.02 | 82.60 | 82.02 | 82.60 | 82.60 | 100 |
31 May 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
30 May 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
29 May 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
28 May 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
27 May 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
24 May 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
24 May 2024 | 2.45 Dividend | |||||
23 May 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 83.81 | - |
22 May 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 82.86 | - |
21 May 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 83.34 | - |
20 May 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 84.53 | - |
17 May 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 83.81 | - |
16 May 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 83.21 | - |
15 May 2024 | 81.70 | 84.00 | 81.70 | 84.00 | 81.61 | 10 |
14 May 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 80.10 | - |
13 May 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 79.63 | 10 |
10 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 80.25 | - |
09 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 80.25 | - |
08 May 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 81.40 | - |
07 May 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 80.78 | - |
06 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 80.04 | - |
03 May 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 79.30 | - |
02 May 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 77.53 | - |
30 Apr 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 75.36 | - |
29 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 74.74 | - |
26 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 72.71 | - |
25 Apr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 72.23 | - |
24 Apr 2024 | 75.72 | 75.72 | 75.00 | 75.00 | 72.87 | 100 |
23 Apr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 72.73 | - |
22 Apr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 72.21 | - |
19 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.38 | - |
18 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 70.38 | - |
17 Apr 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 70.91 | - |
16 Apr 2024 | 74.74 | 74.74 | 73.04 | 73.04 | 70.97 | 101 |
15 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 73.28 | - |
12 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 73.28 | - |
11 Apr 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 73.18 | - |
10 Apr 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 74.64 | - |
09 Apr 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 74.64 | - |
08 Apr 2024 | 75.06 | 76.08 | 75.06 | 76.08 | 73.92 | 3,950 |
05 Apr 2024 | 75.78 | 75.78 | 75.00 | 75.00 | 72.87 | 175 |
04 Apr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 74.68 | - |
03 Apr 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 74.68 | - |
02 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 76.97 | - |
28 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 76.97 | - |
27 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 76.74 | - |
26 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.14 | - |
25 Mar 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 77.14 | - |
22 Mar 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 73.18 | - |
21 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 72.77 | - |
20 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 71.22 | - |
19 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.96 | - |
18 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 68.38 | - |
15 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 72.73 | - |
14 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 72.89 | - |
13 Mar 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 72.42 | - |
12 Mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 73.86 | - |
11 Mar 2024 | 72.22 | 75.50 | 72.22 | 75.50 | 73.36 | 125 |
08 Mar 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.67 | - |
07 Mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 66.79 | - |
06 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 66.87 | - |
05 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 67.33 | - |
04 Mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 67.95 | - |
01 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 66.28 | - |
29 Feb 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 66.28 | - |
28 Feb 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 67.55 | - |
27 Feb 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 67.37 | - |
26 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.56 | - |
23 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.56 | - |
22 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.56 | - |
21 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.56 | - |
20 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 68.54 | - |
19 Feb 2024 | 71.48 | 71.48 | 70.54 | 70.54 | 68.54 | 1 |
16 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 69.57 | - |
15 Feb 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 67.45 | - |
14 Feb 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 67.45 | - |
13 Feb 2024 | 71.48 | 71.48 | 69.42 | 69.42 | 67.45 | 8 |
12 Feb 2024 | 70.64 | 71.48 | 70.64 | 71.48 | 69.45 | 100 |
09 Feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 68.96 | - |
08 Feb 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 68.96 | - |
07 Feb 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 70.09 | - |
06 Feb 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 71.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |