Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 30 |
06 Jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
05 Jun 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
04 Jun 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
03 Jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
03 Jun 2024 | 0.6 Dividend | |||||
31 May 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.02 | - |
30 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.20 | - |
29 May 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.27 | - |
28 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.00 | - |
27 May 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.86 | - |
24 May 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.03 | - |
23 May 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.81 | - |
22 May 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 62.88 | - |
21 May 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.20 | - |
20 May 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.57 | - |
17 May 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 62.94 | - |
16 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.72 | - |
15 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.12 | - |
14 May 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.63 | - |
13 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.83 | - |
10 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.49 | - |
09 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.83 | - |
08 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.14 | - |
07 May 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.38 | - |
06 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.52 | - |
03 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.60 | - |
02 May 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.01 | - |
30 Apr 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.42 | - |
29 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.74 | - |
26 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.60 | - |
25 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.04 | - |
24 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.04 | - |
23 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.18 | - |
22 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.79 | - |
19 Apr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.27 | - |
18 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.93 | - |
17 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.47 | - |
16 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.79 | - |
15 Apr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.57 | - |
12 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.64 | - |
11 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.72 | - |
10 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.89 | - |
09 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.43 | - |
08 Apr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.71 | - |
05 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.67 | - |
04 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.87 | - |
03 Apr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.96 | - |
02 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.19 | - |
28 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.78 | - |
27 Mar 2024 | 63.04 | 63.10 | 63.04 | 63.10 | 62.50 | - |
26 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.74 | - |
25 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.81 | - |
22 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.47 | - |
21 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 60.88 | - |
20 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.10 | - |
19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | - |
18 Mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.18 | - |
15 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.53 | - |
14 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 60.66 | - |
13 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.83 | - |
12 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.22 | - |
11 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.85 | - |
08 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.36 | - |
07 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 57.77 | - |
06 Mar 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.51 | - |
05 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.46 | - |
04 Mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 57.87 | - |
01 Mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 56.90 | - |
01 Mar 2024 | 0.6 Dividend | |||||
29 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.87 | - |
28 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 56.63 | - |
27 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.32 | - |
26 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 54.99 | - |
23 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.38 | - |
22 Feb 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 54.91 | - |
21 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.32 | - |
20 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.30 | - |
19 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.01 | - |
16 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 54.65 | - |
15 Feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 53.48 | - |
14 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 53.36 | - |
13 Feb 2024 | 55.34 | 55.34 | 55.24 | 55.24 | 54.14 | 30 |
12 Feb 2024 | 53.72 | 53.78 | 53.72 | 53.78 | 52.71 | 75 |
09 Feb 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.18 | - |
08 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 51.73 | - |
07 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.05 | - |
06 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.18 | - |
05 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.14 | - |
02 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 51.42 | - |
01 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.16 | - |
31 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 52.97 | - |
30 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.56 | - |
29 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.54 | - |
26 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 50.99 | - |
25 Jan 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 49.81 | - |
24 Jan 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.44 | - |
23 Jan 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.42 | - |
22 Jan 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.58 | - |
19 Jan 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 49.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |