Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 103 |
17 Jun 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
14 Jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
13 Jun 2024 | 59.76 | 59.76 | 59.64 | 59.64 | 59.64 | 103 |
12 Jun 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
11 Jun 2024 | 59.26 | 59.52 | 59.26 | 59.52 | 59.52 | 370 |
10 Jun 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
07 Jun 2024 | 59.90 | 59.90 | 59.80 | 59.84 | 59.84 | 765 |
06 Jun 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
05 Jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
04 Jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
03 Jun 2024 | 59.44 | 59.44 | 59.16 | 59.32 | 59.32 | 158 |
31 May 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
30 May 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
29 May 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
28 May 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
27 May 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
24 May 2024 | 59.08 | 59.08 | 59.06 | 59.06 | 59.06 | 100 |
23 May 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 35 |
22 May 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
21 May 2024 | 59.58 | 60.00 | 59.58 | 59.94 | 59.94 | 660 |
20 May 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
17 May 2024 | 59.66 | 59.74 | 59.66 | 59.74 | 59.74 | 360 |
16 May 2024 | 59.74 | 59.76 | 59.74 | 59.76 | 59.76 | 350 |
15 May 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
14 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
13 May 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
10 May 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
09 May 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
08 May 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
07 May 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
06 May 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
03 May 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
03 May 2024 | 2.1 Dividend | |||||
02 May 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.60 | - |
30 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 56.50 | - |
29 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.41 | - |
26 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 57.43 | - |
25 Apr 2024 | 59.52 | 59.52 | 59.42 | 59.42 | 57.29 | 250 |
24 Apr 2024 | 59.70 | 59.70 | 59.50 | 59.50 | 57.37 | 1,000 |
23 Apr 2024 | 60.14 | 60.14 | 59.70 | 59.78 | 57.64 | 101 |
22 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 57.22 | - |
19 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 56.20 | - |
18 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 56.52 | - |
17 Apr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 55.62 | - |
16 Apr 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 55.29 | - |
15 Apr 2024 | 57.44 | 57.44 | 57.40 | 57.40 | 55.35 | 200 |
12 Apr 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 55.79 | - |
11 Apr 2024 | 57.28 | 57.52 | 57.28 | 57.52 | 55.46 | 31 |
10 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 55.54 | - |
09 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 55.46 | - |
08 Apr 2024 | 57.94 | 57.94 | 57.64 | 57.64 | 55.58 | 80 |
05 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 55.40 | - |
04 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 56.47 | - |
03 Apr 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.99 | - |
02 Apr 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.78 | - |
28 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 57.64 | - |
27 Mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 57.79 | - |
26 Mar 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 57.02 | - |
25 Mar 2024 | 59.61 | 59.61 | 59.04 | 59.04 | 56.93 | 258 |
22 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.81 | - |
21 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 57.54 | - |
20 Mar 2024 | 59.10 | 59.33 | 59.10 | 59.33 | 57.21 | 30 |
19 Mar 2024 | 59.26 | 59.35 | 59.26 | 59.35 | 57.23 | 250 |
18 Mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 57.34 | 200 |
15 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 57.09 | - |
14 Mar 2024 | 59.64 | 59.64 | 59.56 | 59.56 | 57.43 | 120 |
13 Mar 2024 | 59.17 | 59.37 | 59.17 | 59.37 | 57.25 | 470 |
12 Mar 2024 | 59.07 | 59.15 | 59.07 | 59.15 | 57.03 | 500 |
11 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 56.31 | - |
08 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.89 | - |
07 Mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 56.34 | - |
06 Mar 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.90 | - |
05 Mar 2024 | 58.69 | 59.05 | 58.69 | 59.05 | 56.94 | 200 |
04 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 56.29 | - |
01 Mar 2024 | 59.16 | 59.16 | 59.05 | 59.05 | 56.94 | 121 |
29 Feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 57.49 | - |
28 Feb 2024 | 60.43 | 60.43 | 60.40 | 60.40 | 58.24 | 160 |
27 Feb 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 58.15 | - |
26 Feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 58.27 | - |
23 Feb 2024 | 61.74 | 61.74 | 60.55 | 60.55 | 58.38 | - |
22 Feb 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 59.97 | - |
21 Feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 59.39 | - |
20 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 59.09 | - |
19 Feb 2024 | 61.10 | 61.48 | 61.10 | 61.48 | 59.28 | 200 |
16 Feb 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 58.63 | - |
15 Feb 2024 | 60.92 | 61.12 | 60.92 | 61.12 | 58.93 | 40 |
14 Feb 2024 | 60.76 | 61.02 | 60.76 | 61.02 | 58.84 | 79 |
13 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 58.14 | - |
12 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.34 | - |
09 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 59.07 | - |
08 Feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 59.32 | - |
07 Feb 2024 | 61.94 | 61.94 | 61.48 | 61.48 | 59.28 | 315 |
06 Feb 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 59.61 | - |
05 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.82 | - |
02 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 58.97 | - |
01 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.30 | - |
31 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 59.54 | - |
30 Jan 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 59.75 | - |
29 Jan 2024 | 61.05 | 61.93 | 61.05 | 61.93 | 59.71 | 40 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |