Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 22 |
27 Jun 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
26 Jun 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
25 Jun 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
24 Jun 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
21 Jun 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
20 Jun 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
19 Jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
18 Jun 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
17 Jun 2024 | 59.46 | 60.04 | 59.46 | 60.04 | 60.04 | 22 |
14 Jun 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
13 Jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 8 |
12 Jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
11 Jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
10 Jun 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
07 Jun 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
06 Jun 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
05 Jun 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
04 Jun 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
03 Jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
31 May 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
31 May 2024 | 0.4 Dividend | |||||
30 May 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.56 | - |
29 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.09 | - |
28 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.59 | - |
27 May 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.84 | - |
24 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.40 | - |
23 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.38 | - |
22 May 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.53 | - |
21 May 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.21 | - |
20 May 2024 | 65.00 | 65.32 | 65.00 | 65.32 | 64.90 | - |
17 May 2024 | 62.96 | 64.04 | 62.96 | 64.04 | 63.63 | 125 |
16 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.79 | 2 |
15 May 2024 | 62.92 | 64.58 | 62.92 | 64.58 | 64.16 | 160 |
14 May 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.12 | - |
13 May 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.65 | - |
10 May 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.51 | - |
09 May 2024 | 61.50 | 62.30 | 61.50 | 62.30 | 61.90 | - |
08 May 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.59 | - |
07 May 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.35 | - |
06 May 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.09 | - |
03 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.01 | - |
02 May 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.04 | - |
30 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.05 | - |
29 Apr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.79 | 500 |
26 Apr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.24 | - |
25 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 58.90 | - |
24 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.24 | - |
23 Apr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.39 | - |
22 Apr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.10 | - |
19 Apr 2024 | 59.38 | 59.78 | 59.38 | 59.78 | 59.39 | 20 |
18 Apr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.06 | - |
17 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.91 | - |
16 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.09 | - |
15 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.65 | 20 |
12 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.43 | - |
11 Apr 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.79 | - |
10 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.83 | - |
09 Apr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.43 | - |
08 Apr 2024 | 57.56 | 57.56 | 56.92 | 56.92 | 56.55 | 801 |
05 Apr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.68 | - |
04 Apr 2024 | 56.70 | 56.70 | 56.24 | 56.24 | 55.88 | 125 |
03 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | - |
02 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.44 | - |
28 Mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.02 | - |
27 Mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.07 | - |
26 Mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.09 | - |
25 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.89 | - |
22 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.13 | - |
21 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.21 | - |
20 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.46 | - |
19 Mar 2024 | 50.58 | 50.58 | 50.30 | 50.30 | 49.98 | 250 |
18 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.77 | - |
15 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.61 | - |
14 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.79 | - |
13 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.15 | - |
12 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.05 | - |
11 Mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.02 | - |
08 Mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.16 | - |
07 Mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.01 | - |
06 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.04 | - |
05 Mar 2024 | 47.67 | 49.06 | 47.67 | 49.06 | 48.74 | 50 |
04 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.31 | - |
01 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.01 | - |
29 Feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.70 | - |
29 Feb 2024 | 0.4 Dividend | |||||
28 Feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 43.66 | - |
27 Feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.25 | - |
26 Feb 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 44.96 | - |
23 Feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.63 | - |
22 Feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.27 | - |
21 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.32 | - |
20 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.58 | - |
19 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 43.95 | - |
16 Feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.10 | - |
15 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.48 | - |
14 Feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.21 | - |
13 Feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 42.84 | - |
12 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.35 | - |
09 Feb 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.01 | 316 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |