Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
27 Jun 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
26 Jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
25 Jun 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
24 Jun 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
21 Jun 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
20 Jun 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
18 Jun 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
17 Jun 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
14 Jun 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
13 Jun 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
12 Jun 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
11 Jun 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
10 Jun 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
07 Jun 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
07 Jun 2024 | 0.355 Dividend | |||||
06 Jun 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.41 | - |
05 Jun 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.42 | - |
04 Jun 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.66 | - |
03 Jun 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.56 | - |
31 May 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.48 | - |
30 May 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 63.96 | - |
29 May 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.34 | - |
28 May 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.82 | - |
24 May 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 64.81 | - |
23 May 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.35 | - |
22 May 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.83 | - |
21 May 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.01 | - |
20 May 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.84 | - |
17 May 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.78 | - |
16 May 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 64.70 | - |
15 May 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 64.82 | - |
14 May 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.06 | - |
13 May 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.74 | - |
10 May 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.75 | - |
09 May 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.64 | - |
08 May 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.31 | - |
07 May 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.31 | - |
06 May 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.22 | - |
03 May 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.57 | - |
02 May 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 61.79 | - |
01 May 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.24 | - |
30 Apr 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.45 | - |
29 Apr 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.42 | - |
26 Apr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.22 | - |
25 Apr 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.60 | - |
24 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.87 | - |
23 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.86 | - |
22 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.13 | - |
19 Apr 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.60 | - |
18 Apr 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.14 | - |
17 Apr 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.27 | - |
16 Apr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.63 | - |
15 Apr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.75 | - |
12 Apr 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.50 | - |
11 Apr 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.42 | - |
10 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 62.95 | - |
09 Apr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.55 | - |
08 Apr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.45 | - |
05 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.47 | - |
04 Apr 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.77 | - |
03 Apr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.55 | - |
02 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.48 | - |
01 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.93 | - |
28 Mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.06 | - |
27 Mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.99 | - |
26 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.44 | - |
25 Mar 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.61 | - |
22 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.81 | - |
21 Mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.90 | - |
20 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.69 | - |
19 Mar 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.13 | - |
18 Mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 62.77 | - |
15 Mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.37 | - |
14 Mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.78 | - |
13 Mar 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 62.95 | - |
12 Mar 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.07 | - |
11 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.36 | - |
08 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.43 | - |
07 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.84 | - |
06 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.19 | - |
05 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.87 | - |
04 Mar 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.50 | - |
01 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.58 | - |
29 Feb 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.07 | - |
28 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.74 | - |
27 Feb 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.83 | - |
26 Feb 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 61.73 | - |
23 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.96 | - |
22 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.94 | - |
21 Feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.66 | - |
20 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.58 | - |
16 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.95 | - |
15 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.23 | - |
14 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 60.86 | - |
13 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.27 | - |
12 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.11 | - |
09 Feb 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.16 | - |
08 Feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.81 | - |
07 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |