Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
03 Jul 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
02 Jul 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
01 Jul 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
28 Jun 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
27 Jun 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
26 Jun 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
25 Jun 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | - |
24 Jun 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
21 Jun 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
20 Jun 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
18 Jun 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
17 Jun 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
14 Jun 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
13 Jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
12 Jun 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
11 Jun 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
10 Jun 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
10 Jun 2024 | 0.472 Dividend | |||||
07 Jun 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.91 | - |
06 Jun 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.30 | - |
05 Jun 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.22 | - |
04 Jun 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.78 | - |
03 Jun 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.77 | - |
31 May 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 67.76 | - |
30 May 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.14 | - |
29 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 66.94 | - |
28 May 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 67.66 | - |
24 May 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.91 | - |
23 May 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.70 | - |
22 May 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.31 | - |
21 May 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.55 | - |
20 May 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.60 | - |
17 May 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.70 | - |
16 May 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 68.71 | - |
15 May 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.78 | - |
14 May 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.16 | - |
13 May 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.87 | - |
10 May 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.83 | - |
09 May 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.55 | - |
08 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.21 | - |
07 May 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.15 | - |
06 May 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.97 | - |
03 May 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.62 | - |
02 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.14 | - |
01 May 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.74 | - |
30 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.79 | - |
29 Apr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.51 | - |
26 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.21 | - |
25 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.09 | - |
24 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.18 | - |
23 Apr 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.17 | - |
22 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.60 | - |
19 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.15 | - |
18 Apr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 64.98 | - |
17 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.00 | - |
16 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 64.95 | - |
15 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.27 | - |
12 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.69 | - |
11 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.44 | - |
10 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.40 | - |
09 Apr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.24 | - |
08 Apr 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.04 | - |
05 Apr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 66.92 | - |
04 Apr 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 66.83 | - |
03 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.25 | - |
02 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.28 | - |
01 Apr 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.43 | - |
28 Mar 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.72 | - |
27 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.63 | - |
26 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.05 | - |
25 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.13 | - |
22 Mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.16 | - |
21 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.33 | - |
20 Mar 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.06 | - |
19 Mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.65 | - |
18 Mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.51 | - |
15 Mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.46 | - |
14 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.74 | - |
13 Mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.04 | - |
12 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.01 | - |
11 Mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 66.91 | - |
11 Mar 2024 | 0.471 Dividend | |||||
08 Mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.82 | - |
07 Mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 66.99 | - |
06 Mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 66.52 | - |
05 Mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.22 | - |
04 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.37 | - |
01 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.30 | - |
29 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 65.83 | - |
28 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 65.69 | - |
27 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 65.71 | - |
26 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 65.73 | - |
23 Feb 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 65.97 | - |
22 Feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.84 | - |
21 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 65.36 | - |
20 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.21 | - |
16 Feb 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.10 | - |
15 Feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 65.16 | - |
14 Feb 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 64.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |