Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 100 |
24 Jun 2024 | 67.41 | 67.74 | 67.17 | 67.17 | 67.17 | 5,700 |
24 Jun 2024 | 0.229 Dividend | |||||
21 Jun 2024 | 67.77 | 67.85 | 67.71 | 67.76 | 67.53 | 1,600 |
20 Jun 2024 | 67.95 | 67.95 | 67.68 | 67.84 | 67.61 | 1,400 |
18 Jun 2024 | 68.13 | 68.15 | 68.12 | 68.15 | 67.92 | 200 |
17 Jun 2024 | 68.19 | 68.22 | 68.13 | 68.13 | 67.90 | 400 |
14 Jun 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.12 | - |
13 Jun 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.21 | 100 |
12 Jun 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.94 | 100 |
11 Jun 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.24 | 100 |
10 Jun 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.66 | 100 |
07 Jun 2024 | 66.07 | 66.07 | 65.90 | 65.90 | 65.68 | 200 |
06 Jun 2024 | 65.89 | 65.89 | 65.76 | 65.76 | 65.54 | 200 |
05 Jun 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.63 | 100 |
04 Jun 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.97 | 100 |
03 Jun 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.80 | 100 |
31 May 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.87 | 100 |
30 May 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.41 | 100 |
29 May 2024 | 65.11 | 65.11 | 64.90 | 64.90 | 64.68 | 1,700 |
28 May 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.11 | 100 |
24 May 2024 | 65.86 | 65.86 | 65.68 | 65.73 | 65.50 | 1,300 |
23 May 2024 | 65.79 | 65.79 | 65.29 | 65.29 | 65.07 | 100 |
22 May 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.80 | 100 |
21 May 2024 | 66.06 | 66.17 | 66.06 | 66.17 | 65.95 | 1,000 |
20 May 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.70 | 100 |
17 May 2024 | 65.88 | 65.88 | 65.87 | 65.87 | 65.64 | 100 |
16 May 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.73 | 100 |
15 May 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.81 | 100 |
14 May 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.02 | 100 |
13 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.68 | 100 |
10 May 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.62 | - |
09 May 2024 | 64.37 | 64.65 | 64.37 | 64.65 | 64.43 | 900 |
08 May 2024 | 64.12 | 64.25 | 64.09 | 64.25 | 64.03 | 1,600 |
07 May 2024 | 64.26 | 64.31 | 64.15 | 64.16 | 63.94 | 10,700 |
06 May 2024 | 63.77 | 64.06 | 63.72 | 64.06 | 63.84 | 5,200 |
03 May 2024 | 63.41 | 63.53 | 63.33 | 63.53 | 63.31 | 2,400 |
02 May 2024 | 62.27 | 62.48 | 62.27 | 62.48 | 62.27 | 1,500 |
01 May 2024 | 62.04 | 62.85 | 62.03 | 62.10 | 61.89 | 1,900 |
30 Apr 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.10 | - |
29 Apr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 62.86 | 100 |
26 Apr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.73 | 100 |
25 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.48 | 100 |
24 Apr 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.74 | 100 |
23 Apr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.50 | 300 |
22 Apr 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.85 | 100 |
19 Apr 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.48 | 100 |
18 Apr 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.68 | 100 |
17 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.99 | 100 |
16 Apr 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.26 | 100 |
15 Apr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.44 | 100 |
12 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.10 | 200 |
11 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.99 | 100 |
10 Apr 2024 | 63.72 | 63.73 | 63.72 | 63.72 | 63.51 | 1,500 |
09 Apr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.14 | 200 |
08 Apr 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.05 | 100 |
05 Apr 2024 | 64.41 | 64.41 | 64.39 | 64.39 | 64.17 | 300 |
04 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.59 | 100 |
03 Apr 2024 | 64.59 | 64.60 | 64.46 | 64.46 | 64.24 | 1,900 |
02 Apr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.27 | 100 |
01 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.82 | 100 |
28 Mar 2024 | 65.26 | 65.34 | 65.26 | 65.34 | 65.12 | 100 |
27 Mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.98 | 100 |
26 Mar 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.40 | 100 |
25 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.43 | 100 |
22 Mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.77 | 100 |
21 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.00 | 100 |
20 Mar 2024 | 64.52 | 64.94 | 64.51 | 64.94 | 64.72 | 800 |
19 Mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.20 | 100 |
18 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.72 | 100 |
18 Mar 2024 | 0.201 Dividend | |||||
15 Mar 2024 | 63.87 | 63.87 | 63.82 | 63.83 | 63.41 | 800 |
14 Mar 2024 | 64.48 | 64.48 | 64.16 | 64.34 | 63.92 | 400 |
13 Mar 2024 | 64.47 | 64.47 | 64.37 | 64.37 | 63.95 | 1,900 |
12 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.12 | 100 |
11 Mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.55 | 100 |
08 Mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.53 | 100 |
07 Mar 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.84 | 100 |
06 Mar 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.34 | 100 |
05 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.11 | 500 |
04 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.00 | 100 |
01 Mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.17 | 100 |
29 Feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.79 | 100 |
28 Feb 2024 | 63.90 | 64.00 | 63.90 | 64.00 | 63.58 | 200 |
27 Feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.73 | 400 |
26 Feb 2024 | 64.07 | 64.07 | 64.06 | 64.06 | 63.64 | 3,500 |
23 Feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.85 | 200 |
22 Feb 2024 | 63.95 | 64.23 | 63.95 | 64.23 | 63.81 | 300 |
21 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.83 | 200 |
20 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.79 | 100 |
16 Feb 2024 | 63.71 | 63.87 | 63.52 | 63.52 | 63.11 | 600 |
15 Feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.41 | 100 |
14 Feb 2024 | 63.48 | 63.52 | 63.19 | 63.52 | 63.10 | 1,000 |
13 Feb 2024 | 63.03 | 63.04 | 63.03 | 63.04 | 62.63 | 500 |
12 Feb 2024 | 64.11 | 64.15 | 63.90 | 63.90 | 63.49 | 500 |
09 Feb 2024 | 63.88 | 64.01 | 63.88 | 64.01 | 63.60 | 1,100 |
08 Feb 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.31 | 100 |
07 Feb 2024 | 63.36 | 63.63 | 63.36 | 63.63 | 63.21 | 400 |
06 Feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.71 | 200 |
05 Feb 2024 | 63.22 | 63.22 | 63.02 | 63.02 | 62.61 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |