Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
27 Jun 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
26 Jun 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
25 Jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
24 Jun 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
21 Jun 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
20 Jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
18 Jun 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
17 Jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
14 Jun 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
13 Jun 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
12 Jun 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
11 Jun 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
10 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
07 Jun 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
06 Jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
05 Jun 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
04 Jun 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
03 Jun 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
31 May 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
30 May 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
29 May 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
28 May 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
24 May 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
23 May 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
22 May 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
21 May 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
20 May 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
17 May 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
16 May 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
15 May 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
14 May 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
13 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
10 May 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
09 May 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
08 May 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
07 May 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
06 May 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
03 May 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
02 May 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
02 May 2024 | 0.192 Dividend | |||||
01 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.95 | - |
30 Apr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.14 | - |
29 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.01 | - |
26 Apr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.83 | - |
25 Apr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.28 | - |
24 Apr 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.53 | - |
23 Apr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.52 | - |
22 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.86 | - |
19 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.38 | - |
18 Apr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.86 | - |
17 Apr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 54.98 | - |
16 Apr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.30 | - |
15 Apr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.42 | - |
12 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.91 | - |
11 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.91 | - |
10 Apr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.48 | - |
09 Apr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.03 | - |
08 Apr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.94 | - |
05 Apr 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.96 | - |
04 Apr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.33 | - |
03 Apr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.03 | - |
02 Apr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 56.97 | - |
01 Apr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.38 | - |
28 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.50 | - |
27 Mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.43 | - |
26 Mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.93 | - |
25 Mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.09 | - |
22 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.27 | - |
21 Mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.35 | - |
20 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.16 | - |
19 Mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.65 | - |
18 Mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.33 | - |
15 Mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 55.97 | - |
14 Mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.34 | - |
13 Mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.49 | - |
12 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.60 | - |
11 Mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 55.97 | - |
08 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.03 | - |
07 Mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.39 | - |
06 Mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.81 | - |
05 Mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.53 | - |
04 Mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.09 | - |
01 Mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.16 | - |
29 Feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.72 | - |
28 Feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.42 | - |
27 Feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.50 | - |
26 Feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.41 | - |
23 Feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.62 | - |
22 Feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.60 | - |
21 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.44 | - |
20 Feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.37 | - |
16 Feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.70 | - |
15 Feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.96 | - |
14 Feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.62 | - |
13 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.09 | - |
12 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 54.84 | - |
09 Feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.89 | - |
08 Feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.57 | - |
07 Feb 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |