Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
28 Jun 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
27 Jun 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
26 Jun 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
25 Jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
24 Jun 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
21 Jun 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
20 Jun 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
18 Jun 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
17 Jun 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
14 Jun 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
13 Jun 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
12 Jun 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
11 Jun 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
10 Jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
10 Jun 2024 | 0.372 Dividend | |||||
07 Jun 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.04 | - |
06 Jun 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.40 | - |
05 Jun 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.29 | - |
04 Jun 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.38 | - |
03 Jun 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.60 | - |
31 May 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.54 | - |
30 May 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.25 | - |
29 May 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.44 | - |
28 May 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.31 | - |
24 May 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.33 | - |
23 May 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 64.91 | - |
22 May 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.29 | - |
21 May 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.61 | - |
20 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.62 | - |
17 May 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.47 | - |
16 May 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.35 | - |
15 May 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.51 | - |
14 May 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.77 | - |
13 May 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.35 | - |
10 May 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.41 | - |
09 May 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.17 | - |
08 May 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.02 | - |
07 May 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.01 | - |
06 May 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.87 | - |
03 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.14 | - |
02 May 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.59 | - |
01 May 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.10 | - |
30 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.24 | - |
29 Apr 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.21 | - |
26 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.02 | - |
25 Apr 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.45 | - |
24 Apr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.63 | - |
23 Apr 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.62 | - |
22 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.77 | - |
19 Apr 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.33 | - |
18 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.82 | - |
17 Apr 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.97 | - |
16 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.14 | - |
15 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.34 | - |
12 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.89 | - |
11 Apr 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.92 | - |
10 Apr 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.72 | - |
09 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.17 | - |
08 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.16 | - |
05 Apr 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.00 | - |
04 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.46 | - |
03 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.17 | - |
02 Apr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.78 | - |
01 Apr 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.07 | - |
28 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.19 | - |
27 Mar 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.20 | - |
26 Mar 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.82 | - |
25 Mar 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.93 | - |
22 Mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.01 | - |
21 Mar 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.25 | - |
20 Mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.04 | - |
19 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.42 | - |
18 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.22 | - |
15 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.98 | - |
14 Mar 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.41 | - |
13 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.54 | - |
12 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.45 | - |
11 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.94 | - |
11 Mar 2024 | 0.22 Dividend | |||||
08 Mar 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.11 | - |
07 Mar 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 63.58 | - |
06 Mar 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.67 | - |
05 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.23 | - |
04 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.76 | - |
01 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.74 | - |
29 Feb 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.04 | - |
28 Feb 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 61.89 | - |
27 Feb 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.01 | - |
26 Feb 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 61.98 | - |
23 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.15 | - |
22 Feb 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.12 | - |
21 Feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.11 | - |
20 Feb 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.08 | - |
16 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.22 | - |
15 Feb 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.23 | - |
14 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 60.60 | - |
13 Feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.14 | - |
12 Feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 60.86 | - |
09 Feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 60.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |