Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 67.05 | 67.70 | 66.60 | 14.99 | 14.99 | 13,247 |
20 Jun 2024 | 66.75 | 67.20 | 66.60 | 14.99 | 14.99 | 6,204 |
19 Jun 2024 | 66.65 | 66.65 | 66.55 | 14.99 | 14.99 | 1,616 |
18 Jun 2024 | 66.90 | 67.45 | 66.85 | 14.99 | 14.99 | 6,701 |
17 Jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
14 Jun 2024 | 69.05 | 69.05 | 67.65 | 14.99 | 14.99 | 16,914 |
13 Jun 2024 | 70.25 | 70.30 | 68.75 | 14.99 | 14.99 | 963 |
12 Jun 2024 | 71.00 | 71.20 | 70.50 | 14.99 | 14.99 | 6,959 |
11 Jun 2024 | 69.40 | 70.70 | 69.05 | 14.99 | 14.99 | 29,489 |
10 Jun 2024 | 67.30 | 69.10 | 67.15 | 14.99 | 14.99 | 14,807 |
07 Jun 2024 | 66.75 | 67.80 | 66.75 | 14.99 | 14.99 | 10,740 |
06 Jun 2024 | 68.70 | 68.75 | 67.15 | 14.99 | 14.99 | 6,527 |
05 Jun 2024 | 67.95 | 69.25 | 67.95 | 14.99 | 14.99 | 13,828 |
04 Jun 2024 | 68.55 | 68.55 | 67.95 | 14.99 | 14.99 | 23,460 |
03 Jun 2024 | 71.55 | 71.55 | 69.50 | 14.99 | 14.99 | 11,496 |
31 May 2024 | 71.40 | 71.90 | 70.10 | 14.99 | 14.99 | 67,023 |
31 May 2024 | 0.1 Dividend | |||||
30 May 2024 | 73.45 | 74.15 | 72.40 | 14.99 | 14.89 | 18,492 |
29 May 2024 | 76.10 | 76.15 | 74.95 | 14.99 | 14.89 | 181,981 |
28 May 2024 | 73.55 | 74.40 | 73.30 | 14.99 | 14.89 | 319,577 |
24 May 2024 | 71.65 | 71.65 | 70.77 | 14.99 | 14.89 | 225,562 |
23 May 2024 | 65.90 | 71.20 | 65.80 | 14.99 | 14.89 | 147,522 |
22 May 2024 | 64.35 | 64.55 | 63.35 | 14.99 | 14.89 | 18,133 |
21 May 2024 | 63.45 | 64.55 | 63.35 | 14.99 | 14.89 | 46,751 |
20 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | - |
17 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | - |
16 May 2024 | 60.95 | 62.20 | 60.74 | 14.99 | 14.89 | 29,374 |
15 May 2024 | 62.80 | 62.80 | 60.95 | 14.99 | 14.89 | 12,617 |
14 May 2024 | 62.40 | 62.85 | 62.40 | 14.99 | 14.89 | 6,915 |
13 May 2024 | 63.45 | 63.45 | 62.65 | 14.99 | 14.89 | 1,320 |
10 May 2024 | 62.70 | 63.10 | 62.60 | 14.99 | 14.89 | 4,877 |
09 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | - |
08 May 2024 | 60.25 | 61.95 | 60.20 | 14.99 | 14.89 | 342,729 |
07 May 2024 | 60.10 | 60.85 | 60.05 | 14.99 | 14.89 | 16,406 |
03 May 2024 | 58.40 | 58.60 | 57.50 | 14.99 | 14.89 | 129,660 |
02 May 2024 | 58.85 | 59.50 | 58.15 | 14.99 | 14.89 | 35,687 |
01 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | - |
30 Apr 2024 | 60.60 | 60.70 | 59.05 | 14.99 | 14.89 | 19,110 |
29 Apr 2024 | 60.45 | 60.65 | 59.55 | 14.99 | 14.89 | 34,666 |
26 Apr 2024 | 59.80 | 61.00 | 59.25 | 14.99 | 14.89 | 100,850 |
25 Apr 2024 | 60.55 | 61.25 | 59.79 | 14.99 | 14.89 | 163,140 |
24 Apr 2024 | 62.45 | 62.65 | 61.50 | 14.99 | 14.89 | 158,406 |
23 Apr 2024 | 61.80 | 61.80 | 60.85 | 14.99 | 14.89 | 66,106 |
22 Apr 2024 | 60.05 | 60.65 | 59.65 | 14.99 | 14.89 | 52,524 |
19 Apr 2024 | 61.30 | 61.30 | 59.86 | 14.99 | 14.89 | 31,824 |
18 Apr 2024 | 63.20 | 63.50 | 61.45 | 14.99 | 14.89 | 50,976 |
17 Apr 2024 | 61.70 | 64.45 | 61.15 | 14.99 | 14.89 | 95,942 |
16 Apr 2024 | 62.40 | 62.50 | 61.00 | 14.99 | 14.89 | 26,318 |
15 Apr 2024 | 63.00 | 63.60 | 62.70 | 14.99 | 14.89 | 30,916 |
12 Apr 2024 | 63.60 | 64.45 | 63.30 | 14.99 | 14.89 | 77,604 |
11 Apr 2024 | 63.90 | 64.65 | 63.64 | 14.99 | 14.89 | 118,461 |
10 Apr 2024 | 63.35 | 64.60 | 63.00 | 14.99 | 14.89 | 121,505 |
09 Apr 2024 | 65.25 | 65.70 | 63.95 | 14.99 | 14.89 | 140,236 |
08 Apr 2024 | 60.95 | 62.35 | 60.14 | 14.99 | 14.89 | 705,641 |
05 Apr 2024 | 60.90 | 62.35 | 60.65 | 14.99 | 14.89 | 206,071 |
04 Apr 2024 | 67.15 | 67.15 | 61.20 | 14.99 | 14.89 | 379,301 |
03 Apr 2024 | 66.70 | 68.10 | 63.86 | 14.99 | 14.89 | 260,676 |
02 Apr 2024 | 66.00 | 66.26 | 64.95 | 14.99 | 14.89 | 87,497 |
28 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | - |
27 Mar 2024 | 68.90 | 69.43 | 68.25 | 14.99 | 14.89 | 36,817 |
26 Mar 2024 | 69.70 | 70.05 | 69.20 | 14.99 | 14.89 | 190,724 |
25 Mar 2024 | 69.05 | 70.90 | 66.70 | 14.99 | 14.89 | 181,959 |
22 Mar 2024 | 73.83 | 75.10 | 73.39 | 14.99 | 14.89 | 211,526 |
21 Mar 2024 | 73.45 | 73.75 | 73.10 | 14.99 | 14.89 | 123,331 |
20 Mar 2024 | 72.95 | 73.00 | 72.39 | 14.99 | 14.89 | 57,446 |
19 Mar 2024 | 72.15 | 73.05 | 72.00 | 14.99 | 14.89 | 65,621 |
18 Mar 2024 | 73.65 | 73.65 | 72.14 | 14.99 | 14.89 | 53,232 |
15 Mar 2024 | 71.75 | 74.10 | 71.65 | 14.99 | 14.89 | 152,266 |
14 Mar 2024 | 68.85 | 70.70 | 68.75 | 14.99 | 14.89 | 123,695 |
13 Mar 2024 | 67.30 | 68.90 | 67.05 | 14.99 | 14.89 | 286,682 |
12 Mar 2024 | 68.45 | 68.50 | 66.35 | 14.99 | 14.89 | 1,748,265 |
11 Mar 2024 | 67.80 | 70.55 | 65.40 | 14.99 | 14.89 | 276,371 |
08 Mar 2024 | 67.80 | 68.15 | 67.10 | 14.99 | 14.89 | 60,177 |
07 Mar 2024 | 66.25 | 68.15 | 66.02 | 14.99 | 14.89 | 43,855 |
06 Mar 2024 | 65.50 | 66.85 | 65.00 | 14.99 | 14.89 | 63,297 |
05 Mar 2024 | 62.20 | 64.45 | 62.20 | 14.99 | 14.89 | 86,073 |
04 Mar 2024 | 65.50 | 65.50 | 62.89 | 14.99 | 14.89 | 30,858 |
01 Mar 2024 | 62.80 | 64.85 | 62.80 | 14.99 | 14.89 | 76,097 |
01 Mar 2024 | 0.05 Dividend | |||||
29 Feb 2024 | 63.15 | 64.05 | 62.80 | 14.99 | 14.84 | 50,660 |
28 Feb 2024 | 66.10 | 66.10 | 64.65 | 14.99 | 14.84 | 39,485 |
27 Feb 2024 | 66.85 | 67.35 | 66.40 | 14.99 | 14.84 | 18,905 |
26 Feb 2024 | 67.35 | 67.75 | 66.90 | 14.99 | 14.84 | 41,116 |
23 Feb 2024 | 66.05 | 66.05 | 65.79 | 14.99 | 14.84 | 15,446 |
22 Feb 2024 | 70.55 | 70.55 | 67.01 | 14.99 | 14.84 | 31,439 |
21 Feb 2024 | 65.95 | 68.70 | 65.95 | 14.99 | 14.84 | 205,742 |
20 Feb 2024 | 67.00 | 67.62 | 66.40 | 14.99 | 14.84 | 475,501 |
19 Feb 2024 | 68.60 | 68.60 | 67.75 | 14.99 | 14.84 | 7,674 |
16 Feb 2024 | 67.95 | 68.65 | 67.40 | 14.99 | 14.84 | 56,415 |
15 Feb 2024 | 68.40 | 68.40 | 66.89 | 14.99 | 14.84 | 37,660 |
14 Feb 2024 | 68.45 | 69.15 | 68.20 | 14.99 | 14.84 | 19,278 |
13 Feb 2024 | 67.80 | 69.00 | 67.80 | 14.99 | 14.84 | 34,504 |
12 Feb 2024 | 68.15 | 68.85 | 67.85 | 14.99 | 14.84 | 169,234 |
09 Feb 2024 | 66.24 | 68.00 | 66.20 | 14.99 | 14.84 | 344,441 |
08 Feb 2024 | 64.55 | 65.85 | 64.20 | 14.99 | 14.84 | 41,457 |
07 Feb 2024 | 64.65 | 65.00 | 63.61 | 14.99 | 14.84 | 49,660 |
06 Feb 2024 | 62.15 | 63.40 | 61.45 | 14.99 | 14.84 | 167,301 |
05 Feb 2024 | 63.10 | 63.60 | 60.85 | 14.99 | 14.84 | 59,795 |
02 Feb 2024 | 62.95 | 63.40 | 62.67 | 14.99 | 14.84 | 160,639 |
01 Feb 2024 | 65.35 | 65.35 | 63.40 | 14.99 | 14.84 | 108,531 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |