Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
02 Jul 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
01 Jul 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
28 Jun 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
27 Jun 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
26 Jun 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
25 Jun 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
24 Jun 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
21 Jun 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
20 Jun 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
18 Jun 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
17 Jun 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
14 Jun 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
13 Jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
12 Jun 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
11 Jun 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
10 Jun 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
10 Jun 2024 | 0.306 Dividend | |||||
07 Jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.95 | - |
06 Jun 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.31 | - |
05 Jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.21 | - |
04 Jun 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.30 | - |
03 Jun 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.52 | - |
31 May 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.46 | - |
30 May 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.18 | - |
29 May 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.36 | - |
28 May 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.22 | - |
24 May 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.25 | - |
23 May 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.83 | - |
22 May 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.21 | - |
21 May 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.54 | - |
20 May 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.56 | - |
17 May 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.40 | - |
16 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.28 | - |
15 May 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.43 | - |
14 May 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.71 | - |
13 May 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.29 | - |
10 May 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.35 | - |
09 May 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.11 | - |
08 May 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.96 | - |
07 May 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.96 | - |
06 May 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.82 | - |
03 May 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.08 | - |
02 May 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.54 | - |
01 May 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.05 | - |
30 Apr 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.19 | - |
29 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.15 | - |
26 Apr 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 62.96 | - |
25 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.41 | - |
24 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.59 | - |
23 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.58 | - |
22 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 61.72 | - |
19 Apr 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.28 | - |
18 Apr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.78 | - |
17 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.93 | - |
16 Apr 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.10 | - |
15 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.31 | - |
12 Apr 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 62.85 | - |
11 Apr 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.89 | - |
10 Apr 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.67 | - |
09 Apr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.14 | - |
08 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.12 | - |
05 Apr 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 63.97 | - |
04 Apr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.42 | - |
03 Apr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.14 | - |
02 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.74 | - |
01 Apr 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.04 | - |
28 Mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.17 | - |
27 Mar 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.17 | - |
26 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.80 | - |
25 Mar 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.91 | - |
22 Mar 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.98 | - |
21 Mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.23 | - |
20 Mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.02 | - |
19 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.39 | - |
18 Mar 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.19 | - |
15 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.95 | - |
14 Mar 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.38 | - |
13 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.51 | - |
12 Mar 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.43 | - |
11 Mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.92 | - |
11 Mar 2024 | 0.161 Dividend | |||||
08 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.08 | - |
07 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.57 | - |
06 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.65 | - |
05 Mar 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.22 | - |
04 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.74 | - |
01 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.72 | - |
29 Feb 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.02 | - |
28 Feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 61.88 | - |
27 Feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.00 | - |
26 Feb 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 61.97 | - |
23 Feb 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.14 | - |
22 Feb 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.11 | - |
21 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.10 | - |
20 Feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.07 | - |
16 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.22 | - |
15 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.22 | - |
14 Feb 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 60.60 | - |
13 Feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |