Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
13 Jun 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
12 Jun 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
11 Jun 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
10 Jun 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
07 Jun 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
06 Jun 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
05 Jun 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
04 Jun 2024 | 60.44 | 60.44 | 60.34 | 60.34 | 60.34 | 400 |
03 Jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
31 May 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
31 May 2024 | 0.6 Dividend | |||||
30 May 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.16 | - |
29 May 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.27 | - |
28 May 2024 | 63.58 | 64.42 | 63.58 | 64.42 | 63.81 | 26 |
27 May 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.86 | - |
24 May 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.97 | - |
23 May 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.79 | - |
22 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - |
21 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.24 | - |
20 May 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.58 | - |
17 May 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 62.94 | - |
16 May 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.72 | - |
15 May 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.12 | - |
14 May 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.64 | - |
13 May 2024 | 64.46 | 65.18 | 64.46 | 65.18 | 64.57 | 765 |
10 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.49 | - |
09 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.83 | - |
08 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.14 | - |
07 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.42 | - |
06 May 2024 | 63.12 | 63.24 | 63.12 | 63.24 | 62.64 | 21 |
03 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.61 | - |
02 May 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.03 | - |
30 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 65.40 | - |
29 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 64.74 | - |
26 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.62 | - |
25 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.04 | - |
24 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.04 | - |
23 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.18 | - |
22 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.79 | - |
19 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.29 | - |
18 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.93 | - |
17 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.47 | - |
16 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 63.81 | - |
15 Apr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.61 | - |
12 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 65.66 | - |
11 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 67.72 | - |
10 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.89 | - |
09 Apr 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.45 | - |
08 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 65.76 | - |
05 Apr 2024 | 66.30 | 67.46 | 66.30 | 67.46 | 66.83 | 50 |
04 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.87 | - |
03 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.98 | - |
02 Apr 2024 | 64.86 | 65.00 | 64.86 | 65.00 | 64.39 | 574 |
28 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.72 | - |
27 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.45 | - |
26 Mar 2024 | 63.38 | 63.84 | 63.38 | 63.84 | 63.24 | 1,073 |
25 Mar 2024 | 62.38 | 64.12 | 62.38 | 64.12 | 63.52 | 25 |
22 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.48 | - |
21 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 60.88 | - |
20 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.10 | - |
19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.42 | - |
18 Mar 2024 | 61.76 | 61.90 | 61.76 | 61.90 | 61.32 | 50 |
15 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.56 | - |
14 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 60.66 | - |
13 Mar 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 59.81 | - |
12 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.22 | - |
11 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 57.83 | - |
08 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.41 | - |
07 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 57.77 | - |
06 Mar 2024 | 58.06 | 58.42 | 58.06 | 58.42 | 57.87 | 100 |
05 Mar 2024 | 57.06 | 58.10 | 57.06 | 58.10 | 57.55 | 500 |
04 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 57.83 | - |
01 Mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 56.90 | - |
29 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.48 | - |
28 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.26 | - |
27 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.92 | - |
26 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.57 | - |
23 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.97 | - |
22 Feb 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.49 | - |
21 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.87 | - |
20 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.88 | - |
19 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.58 | - |
16 Feb 2024 | 55.86 | 55.86 | 55.78 | 55.78 | 55.26 | 35 |
15 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.01 | - |
14 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.89 | - |
13 Feb 2024 | 55.32 | 55.32 | 54.46 | 54.46 | 53.95 | 20 |
12 Feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.23 | - |
09 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.73 | - |
08 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.28 | - |
07 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.70 | - |
06 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.71 | - |
05 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.77 | - |
02 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 51.95 | - |
01 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.72 | - |
31 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.53 | - |
30 Jan 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.12 | - |
29 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.09 | - |
26 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.53 | - |
25 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |