Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
28 Jun 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
27 Jun 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
26 Jun 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
25 Jun 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
24 Jun 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
21 Jun 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
20 Jun 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
18 Jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
17 Jun 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
14 Jun 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
13 Jun 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
12 Jun 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
11 Jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
10 Jun 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
10 Jun 2024 | 0.385 Dividend | |||||
07 Jun 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.28 | - |
06 Jun 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.64 | - |
05 Jun 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.53 | - |
04 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.62 | - |
03 Jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.84 | - |
31 May 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.78 | - |
30 May 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.50 | - |
29 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.68 | - |
28 May 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.54 | - |
24 May 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.57 | - |
23 May 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.15 | - |
22 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.53 | - |
21 May 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 65.86 | - |
20 May 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.87 | - |
17 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.71 | - |
16 May 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.59 | - |
15 May 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.74 | - |
14 May 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.01 | - |
13 May 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.59 | - |
10 May 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.65 | - |
09 May 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.41 | - |
08 May 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.26 | - |
07 May 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.25 | - |
06 May 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.11 | - |
03 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.37 | - |
02 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.82 | - |
01 May 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.33 | - |
30 Apr 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.47 | - |
29 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.44 | - |
26 Apr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.25 | - |
25 Apr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.69 | - |
24 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.87 | - |
23 Apr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 62.86 | - |
22 Apr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.98 | - |
19 Apr 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.55 | - |
18 Apr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.04 | - |
17 Apr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.19 | - |
16 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.37 | - |
15 Apr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.57 | - |
12 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.13 | - |
11 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.16 | - |
10 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 63.94 | - |
09 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.41 | - |
08 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.39 | - |
05 Apr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.23 | - |
04 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.68 | - |
03 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.41 | - |
02 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.01 | - |
01 Apr 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.31 | - |
28 Mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.43 | - |
27 Mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.43 | - |
26 Mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.05 | - |
25 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.16 | - |
22 Mar 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.24 | - |
21 Mar 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.49 | - |
20 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.27 | - |
19 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.64 | - |
18 Mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.45 | - |
15 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.20 | - |
14 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.63 | - |
13 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.75 | - |
12 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 63.67 | - |
11 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.17 | - |
11 Mar 2024 | 0.235 Dividend | |||||
08 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.33 | - |
07 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 63.81 | - |
06 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - |
05 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.45 | - |
04 Mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 62.98 | - |
01 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 62.97 | - |
29 Feb 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.25 | - |
28 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.10 | - |
27 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.23 | - |
26 Feb 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.19 | - |
23 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.37 | - |
22 Feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.33 | - |
21 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.31 | - |
20 Feb 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.29 | - |
16 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.43 | - |
15 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.43 | - |
14 Feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 60.81 | - |
13 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.35 | - |
12 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.07 | - |
09 Feb 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |