Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 73.09 | 73.14 | 73.02 | 73.02 | 73.02 | - |
26 Sept 2024 | 73.33 | 73.33 | 72.69 | 72.69 | 72.69 | - |
25 Sept 2024 | 73.56 | 73.87 | 73.56 | 73.87 | 73.87 | - |
24 Sept 2024 | 74.68 | 74.68 | 74.61 | 74.61 | 74.61 | - |
23 Sept 2024 | 74.48 | 74.79 | 74.38 | 74.38 | 74.38 | - |
20 Sept 2024 | 74.19 | 74.51 | 74.18 | 74.51 | 74.51 | - |
19 Sept 2024 | 74.98 | 75.00 | 74.71 | 74.71 | 74.71 | - |
18 Sept 2024 | 75.83 | 75.83 | 75.13 | 75.20 | 75.20 | - |
17 Sept 2024 | 75.10 | 75.30 | 75.09 | 75.30 | 75.30 | - |
16 Sept 2024 | 74.39 | 74.46 | 73.83 | 73.83 | 73.83 | 50 |
13 Sept 2024 | 74.71 | 74.81 | 74.71 | 74.81 | 74.81 | - |
12 Sept 2024 | 74.60 | 74.72 | 74.55 | 74.55 | 74.55 | - |
11 Sept 2024 | 74.07 | 74.57 | 74.07 | 74.57 | 74.57 | - |
10 Sept 2024 | 72.91 | 73.55 | 72.89 | 73.55 | 73.55 | - |
10 Sept 2024 | 0.36 Dividend | |||||
09 Sept 2024 | 72.48 | 72.66 | 72.48 | 72.53 | 72.17 | - |
06 Sept 2024 | 72.81 | 73.25 | 72.61 | 73.25 | 72.89 | - |
05 Sept 2024 | 72.98 | 73.18 | 72.98 | 73.08 | 72.72 | - |
04 Sept 2024 | 73.15 | 73.63 | 73.15 | 73.63 | 73.26 | - |
03 Sept 2024 | 73.30 | 73.42 | 73.22 | 73.42 | 73.06 | - |
02 Sept 2024 | 73.16 | 73.17 | 73.09 | 73.17 | 72.81 | - |
30 Aug 2024 | 72.34 | 72.43 | 72.19 | 72.43 | 72.07 | - |
29 Aug 2024 | 71.97 | 72.19 | 71.97 | 72.19 | 71.83 | - |
28 Aug 2024 | 71.91 | 72.24 | 71.86 | 72.24 | 71.88 | - |
27 Aug 2024 | 70.75 | 70.97 | 70.74 | 70.97 | 70.62 | - |
26 Aug 2024 | 69.68 | 69.96 | 69.68 | 69.96 | 69.61 | - |
23 Aug 2024 | 69.75 | 69.78 | 69.68 | 69.78 | 69.43 | - |
22 Aug 2024 | 69.87 | 70.04 | 69.86 | 70.04 | 69.69 | - |
21 Aug 2024 | 69.54 | 69.54 | 69.50 | 69.54 | 69.19 | - |
20 Aug 2024 | 70.34 | 70.34 | 70.26 | 70.26 | 69.91 | - |
19 Aug 2024 | 70.79 | 70.79 | 70.52 | 70.52 | 70.17 | - |
16 Aug 2024 | 70.33 | 70.33 | 70.29 | 70.29 | 69.94 | - |
15 Aug 2024 | 69.89 | 70.15 | 69.88 | 70.15 | 69.80 | - |
14 Aug 2024 | 69.98 | 69.98 | 69.93 | 69.93 | 69.58 | - |
13 Aug 2024 | 68.59 | 68.70 | 68.49 | 68.49 | 68.15 | - |
12 Aug 2024 | 69.82 | 69.95 | 69.82 | 69.95 | 69.60 | - |
09 Aug 2024 | 68.81 | 68.93 | 68.81 | 68.93 | 68.59 | - |
08 Aug 2024 | 68.73 | 69.12 | 68.47 | 69.12 | 68.78 | - |
07 Aug 2024 | 65.58 | 70.00 | 65.58 | 70.00 | 69.65 | - |
06 Aug 2024 | 65.34 | 65.68 | 65.34 | 65.68 | 65.35 | - |
05 Aug 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.68 | - |
02 Aug 2024 | 67.32 | 67.89 | 67.32 | 67.89 | 67.55 | - |
01 Aug 2024 | 69.80 | 70.13 | 69.80 | 70.13 | 69.78 | - |
31 July 2024 | 69.97 | 69.97 | 69.70 | 69.70 | 69.35 | - |
30 July 2024 | 66.00 | 68.97 | 66.00 | 68.97 | 68.63 | - |
29 July 2024 | 65.85 | 68.93 | 65.70 | 68.93 | 68.59 | - |
26 July 2024 | 67.62 | 67.62 | 67.56 | 67.56 | 67.22 | - |
25 July 2024 | 68.37 | 68.43 | 66.92 | 68.43 | 68.09 | - |
24 July 2024 | 68.00 | 68.15 | 64.06 | 68.15 | 67.81 | - |
23 July 2024 | 68.50 | 68.50 | 68.37 | 68.37 | 68.03 | - |
22 July 2024 | 68.53 | 68.53 | 68.13 | 68.13 | 67.79 | - |
19 July 2024 | 69.05 | 69.05 | 68.79 | 68.79 | 68.45 | - |
18 July 2024 | 70.09 | 70.09 | 69.72 | 69.72 | 69.37 | - |
17 July 2024 | 69.71 | 69.71 | 69.47 | 69.47 | 69.13 | - |
16 July 2024 | 69.23 | 69.52 | 69.09 | 69.52 | 69.17 | - |
15 July 2024 | 69.64 | 69.70 | 69.61 | 69.70 | 69.35 | - |
12 July 2024 | 68.80 | 68.82 | 68.79 | 68.82 | 68.48 | - |
11 July 2024 | 67.64 | 67.64 | 67.22 | 67.22 | 66.89 | - |
10 July 2024 | 67.43 | 67.92 | 67.43 | 67.92 | 67.58 | - |
09 July 2024 | 68.50 | 68.72 | 68.47 | 68.72 | 68.38 | - |
08 July 2024 | 68.90 | 69.11 | 68.90 | 69.11 | 68.77 | - |
05 July 2024 | 69.35 | 69.36 | 69.17 | 69.17 | 68.83 | - |
04 July 2024 | 69.49 | 69.92 | 69.49 | 69.92 | 69.57 | - |
03 July 2024 | 69.33 | 69.33 | 69.11 | 69.11 | 68.77 | - |
02 July 2024 | 68.45 | 69.22 | 68.07 | 68.45 | 68.11 | 90 |
01 July 2024 | 69.48 | 69.82 | 69.42 | 69.82 | 69.47 | - |
28 June 2024 | 69.11 | 69.34 | 69.08 | 69.34 | 69.00 | - |
27 June 2024 | 69.40 | 69.44 | 69.01 | 69.01 | 68.67 | - |
26 June 2024 | 69.63 | 69.72 | 69.63 | 69.71 | 69.36 | - |
25 June 2024 | 69.81 | 70.03 | 69.81 | 70.03 | 69.68 | - |
24 June 2024 | 70.27 | 70.31 | 70.27 | 70.31 | 69.96 | - |
21 June 2024 | 70.66 | 70.87 | 70.66 | 70.87 | 70.52 | - |
20 June 2024 | 71.12 | 71.32 | 71.12 | 71.32 | 70.97 | - |
19 June 2024 | 71.14 | 71.14 | 71.06 | 71.09 | 70.74 | - |
18 June 2024 | 70.40 | 70.40 | 70.22 | 70.22 | 69.87 | - |
17 June 2024 | 70.96 | 70.96 | 70.62 | 70.62 | 70.27 | - |
14 June 2024 | 70.89 | 71.44 | 70.79 | 71.44 | 71.09 | - |
13 June 2024 | 70.50 | 70.50 | 70.38 | 70.38 | 70.03 | 40 |
12 June 2024 | 69.98 | 71.03 | 69.94 | 71.03 | 70.68 | 9 |
11 June 2024 | 71.03 | 71.03 | 70.98 | 71.02 | 70.67 | - |
10 June 2024 | 70.87 | 71.09 | 70.87 | 71.09 | 70.74 | - |
10 June 2024 | 0.36 Dividend | |||||
07 June 2024 | 69.51 | 69.52 | 69.46 | 69.51 | 68.81 | - |
06 June 2024 | 69.19 | 69.19 | 69.02 | 69.02 | 68.32 | - |
05 June 2024 | 69.46 | 69.46 | 69.38 | 69.41 | 68.71 | - |
04 June 2024 | 69.05 | 69.25 | 69.01 | 69.25 | 68.55 | - |
03 June 2024 | 70.81 | 70.81 | 69.28 | 69.43 | 68.73 | 35 |
31 May 2024 | 66.78 | 67.55 | 66.75 | 67.55 | 66.87 | - |
30 May 2024 | 67.70 | 67.74 | 67.70 | 67.73 | 67.04 | 80 |
29 May 2024 | 68.31 | 68.31 | 68.21 | 68.23 | 67.54 | - |
28 May 2024 | 70.94 | 70.94 | 70.57 | 70.57 | 69.86 | - |
27 May 2024 | 70.99 | 70.99 | 70.94 | 70.94 | 70.22 | - |
24 May 2024 | 69.86 | 69.89 | 69.83 | 69.83 | 69.12 | - |
23 May 2024 | 70.71 | 70.71 | 70.64 | 70.64 | 69.93 | - |
22 May 2024 | 71.17 | 71.23 | 71.03 | 71.03 | 70.31 | - |
21 May 2024 | 70.76 | 70.77 | 70.65 | 70.65 | 69.94 | 46 |
20 May 2024 | 71.36 | 71.42 | 71.35 | 71.40 | 70.68 | - |
17 May 2024 | 70.70 | 70.71 | 70.67 | 70.71 | 69.99 | - |
16 May 2024 | 70.55 | 70.55 | 70.52 | 70.52 | 69.81 | - |
15 May 2024 | 69.88 | 69.93 | 69.86 | 69.93 | 69.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |