Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
10 Jun 2024 | 62.90 | 62.90 | 62.88 | 62.88 | 62.88 | - |
07 Jun 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
06 Jun 2024 | 63.64 | 63.64 | 63.44 | 63.60 | 63.60 | - |
05 Jun 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
04 Jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
03 Jun 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
03 Jun 2024 | 0.2 Dividend | |||||
31 May 2024 | 62.96 | 62.96 | 62.80 | 62.80 | 62.60 | - |
30 May 2024 | 60.94 | 62.32 | 60.94 | 62.32 | 62.12 | - |
29 May 2024 | 61.34 | 61.38 | 61.26 | 61.26 | 61.06 | - |
28 May 2024 | 62.90 | 62.90 | 61.56 | 61.56 | 61.36 | - |
27 May 2024 | 62.94 | 63.20 | 62.94 | 63.20 | 63.00 | - |
24 May 2024 | 62.98 | 62.98 | 62.36 | 62.82 | 62.62 | - |
23 May 2024 | 64.32 | 64.32 | 62.90 | 63.04 | 62.84 | - |
22 May 2024 | 64.18 | 64.18 | 63.84 | 64.08 | 63.88 | - |
21 May 2024 | 64.04 | 64.22 | 64.00 | 64.22 | 64.02 | - |
20 May 2024 | 63.88 | 64.60 | 63.88 | 64.60 | 64.39 | - |
17 May 2024 | 64.04 | 64.06 | 63.74 | 64.06 | 63.86 | - |
16 May 2024 | 64.30 | 64.58 | 64.30 | 64.58 | 64.37 | - |
15 May 2024 | 64.16 | 64.42 | 64.16 | 64.30 | 64.10 | - |
14 May 2024 | 63.66 | 64.28 | 63.66 | 64.28 | 64.08 | - |
13 May 2024 | 63.62 | 63.68 | 63.60 | 63.68 | 63.48 | - |
10 May 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.90 | - |
09 May 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.21 | - |
08 May 2024 | 63.86 | 64.64 | 63.86 | 64.64 | 64.43 | - |
07 May 2024 | 63.48 | 63.48 | 63.40 | 63.40 | 63.20 | - |
06 May 2024 | 63.22 | 63.44 | 63.22 | 63.44 | 63.24 | - |
03 May 2024 | 63.14 | 63.34 | 63.12 | 63.12 | 62.92 | - |
02 May 2024 | 63.34 | 63.78 | 63.28 | 63.78 | 63.58 | 18 |
30 Apr 2024 | 65.42 | 65.82 | 64.78 | 64.90 | 64.69 | - |
29 Apr 2024 | 64.64 | 65.30 | 64.64 | 65.20 | 64.99 | - |
26 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.41 | - |
25 Apr 2024 | 60.18 | 60.62 | 60.10 | 60.62 | 60.43 | - |
24 Apr 2024 | 60.76 | 60.76 | 60.10 | 60.32 | 60.13 | - |
23 Apr 2024 | 60.88 | 61.06 | 60.88 | 61.06 | 60.87 | - |
22 Apr 2024 | 60.52 | 60.52 | 60.48 | 60.48 | 60.29 | - |
19 Apr 2024 | 59.68 | 60.52 | 59.68 | 60.46 | 60.27 | - |
18 Apr 2024 | 59.46 | 60.08 | 59.44 | 60.08 | 59.89 | - |
17 Apr 2024 | 59.58 | 59.80 | 59.58 | 59.68 | 59.49 | - |
16 Apr 2024 | 60.16 | 60.30 | 59.66 | 59.70 | 59.51 | - |
15 Apr 2024 | 61.22 | 61.60 | 60.44 | 60.44 | 60.25 | - |
12 Apr 2024 | 61.36 | 61.36 | 61.02 | 61.02 | 60.83 | - |
11 Apr 2024 | 61.62 | 61.62 | 61.30 | 61.62 | 61.42 | - |
10 Apr 2024 | 61.56 | 61.56 | 61.24 | 61.24 | 61.04 | - |
09 Apr 2024 | 60.78 | 61.60 | 60.78 | 61.60 | 61.40 | - |
08 Apr 2024 | 60.74 | 61.14 | 60.74 | 61.10 | 60.91 | - |
05 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.31 | - |
04 Apr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.89 | - |
03 Apr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.78 | - |
02 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.50 | - |
28 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.22 | - |
27 Mar 2024 | 61.02 | 61.34 | 61.02 | 61.34 | 61.14 | - |
26 Mar 2024 | 60.98 | 61.10 | 60.98 | 60.98 | 60.79 | - |
25 Mar 2024 | 60.62 | 61.00 | 60.62 | 60.88 | 60.69 | - |
22 Mar 2024 | 60.04 | 61.44 | 60.04 | 60.64 | 60.45 | 9 |
21 Mar 2024 | 59.48 | 59.64 | 59.48 | 59.62 | 59.43 | - |
20 Mar 2024 | 58.80 | 59.58 | 58.80 | 59.54 | 59.35 | - |
19 Mar 2024 | 59.04 | 59.66 | 59.04 | 59.12 | 58.93 | - |
18 Mar 2024 | 58.46 | 59.54 | 58.46 | 59.30 | 59.11 | - |
15 Mar 2024 | 58.88 | 58.94 | 58.88 | 58.94 | 58.75 | - |
14 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.03 | - |
13 Mar 2024 | 59.38 | 59.46 | 59.16 | 59.24 | 59.05 | - |
12 Mar 2024 | 59.94 | 60.92 | 59.24 | 59.58 | 59.39 | 10 |
11 Mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.87 | - |
08 Mar 2024 | 59.08 | 59.60 | 59.08 | 59.60 | 59.41 | - |
07 Mar 2024 | 58.02 | 59.02 | 58.02 | 59.02 | 58.83 | - |
06 Mar 2024 | 58.30 | 58.64 | 58.10 | 58.10 | 57.91 | - |
05 Mar 2024 | 58.72 | 59.24 | 58.52 | 58.52 | 58.33 | - |
04 Mar 2024 | 58.66 | 59.56 | 58.66 | 59.04 | 58.85 | 572 |
01 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.61 | - |
29 Feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.40 | - |
29 Feb 2024 | 0.2 Dividend | |||||
28 Feb 2024 | 57.26 | 57.26 | 57.00 | 57.00 | 56.62 | - |
27 Feb 2024 | 56.90 | 57.06 | 56.90 | 57.06 | 56.68 | - |
26 Feb 2024 | 57.48 | 58.32 | 57.48 | 58.32 | 57.93 | 46 |
23 Feb 2024 | 56.40 | 57.66 | 56.40 | 57.66 | 57.27 | - |
22 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.16 | - |
21 Feb 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.38 | - |
20 Feb 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.46 | - |
19 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.60 | - |
16 Feb 2024 | 57.24 | 57.60 | 57.24 | 57.32 | 56.94 | - |
15 Feb 2024 | 57.48 | 58.52 | 56.96 | 57.02 | 56.64 | 20 |
14 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.05 | - |
13 Feb 2024 | 55.70 | 55.70 | 55.46 | 55.46 | 55.09 | 20 |
12 Feb 2024 | 54.28 | 55.76 | 54.28 | 55.76 | 55.39 | 10 |
09 Feb 2024 | 54.34 | 54.34 | 54.14 | 54.32 | 53.96 | - |
08 Feb 2024 | 53.68 | 54.66 | 53.68 | 54.52 | 54.16 | - |
07 Feb 2024 | 52.72 | 53.76 | 52.72 | 53.76 | 53.40 | - |
06 Feb 2024 | 51.94 | 52.90 | 51.94 | 52.90 | 52.55 | - |
05 Feb 2024 | 54.50 | 54.50 | 53.72 | 53.72 | 53.36 | - |
02 Feb 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.80 | - |
01 Feb 2024 | 51.08 | 51.14 | 51.08 | 51.14 | 50.80 | - |
31 Jan 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.55 | - |
30 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.85 | - |
29 Jan 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.61 | 4 |
26 Jan 2024 | 52.02 | 52.66 | 52.02 | 52.66 | 52.31 | - |
25 Jan 2024 | 50.98 | 51.52 | 50.98 | 51.52 | 51.18 | - |
24 Jan 2024 | 51.86 | 51.86 | 51.12 | 51.12 | 50.78 | - |
23 Jan 2024 | 51.24 | 52.14 | 51.24 | 52.14 | 51.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |