Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
27 June 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
26 June 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
25 June 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
24 June 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | - |
21 June 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
20 June 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
19 June 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
18 June 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
17 June 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
14 June 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
13 June 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
12 June 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
11 June 2024 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - |
10 June 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
07 June 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
06 June 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
05 June 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
04 June 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
03 June 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
31 May 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
30 May 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
29 May 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
28 May 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
27 May 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
24 May 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
23 May 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
22 May 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
21 May 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
20 May 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
17 May 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
16 May 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
15 May 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
14 May 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
13 May 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
10 May 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
09 May 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
08 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
07 May 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
06 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
03 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
02 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
30 Apr 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
26 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
25 Apr 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 74.19 | - |
24 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 73.93 | - |
23 Apr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 73.71 | - |
22 Apr 2024 | 74.59 | 74.59 | 74.41 | 74.41 | 73.44 | 100 |
19 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
18 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
17 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
16 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.54 | - |
15 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.89 | - |
12 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.89 | - |
11 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.40 | - |
10 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.40 | - |
09 Apr 2024 | 73.51 | 73.51 | 73.36 | 73.36 | 72.40 | 5 |
08 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 72.55 | - |
05 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 72.55 | - |
04 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.84 | - |
03 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.84 | - |
02 Apr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 72.70 | - |
28 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.24 | - |
27 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
26 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
25 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
22 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
21 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.14 | - |
20 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.94 | - |
19 Mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.41 | - |
18 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
15 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
14 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
13 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
12 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.78 | - |
11 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.78 | - |
08 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.05 | - |
07 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.19 | - |
06 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.19 | - |
05 Mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.32 | - |
04 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.45 | - |
01 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.45 | - |
29 Feb 2024 | 68.48 | 69.26 | 68.48 | 69.26 | 68.35 | 50 |
28 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.58 | - |
27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.12 | - |
26 Feb 2024 | 67.58 | 67.58 | 67.50 | 67.56 | 66.68 | 32 |
23 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
22 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.66 | - |
21 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.65 | - |
20 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.01 | - |
19 Feb 2024 | 66.58 | 67.02 | 66.58 | 67.02 | 66.14 | 40 |
16 Feb 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.86 | - |
15 Feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 63.91 | - |
14 Feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
13 Feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
12 Feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
09 Feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
08 Feb 2024 | 63.36 | 63.46 | 63.36 | 63.46 | 62.63 | 167 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |