Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 63.48 | 63.69 | 63.13 | 63.69 | 63.69 | - |
13 Jun 2024 | 63.33 | 63.73 | 63.17 | 63.73 | 63.73 | - |
12 Jun 2024 | 63.86 | 64.02 | 63.50 | 63.50 | 63.50 | - |
11 Jun 2024 | 64.71 | 64.71 | 63.99 | 63.99 | 63.99 | - |
10 Jun 2024 | 64.62 | 65.03 | 64.48 | 65.03 | 65.03 | - |
07 Jun 2024 | 63.91 | 65.11 | 63.77 | 65.07 | 65.07 | - |
06 Jun 2024 | 64.10 | 64.77 | 64.10 | 64.14 | 64.14 | - |
05 Jun 2024 | 64.31 | 64.31 | 63.83 | 64.22 | 64.22 | - |
04 Jun 2024 | 64.95 | 64.95 | 64.13 | 64.13 | 64.13 | - |
03 Jun 2024 | 66.37 | 66.37 | 64.99 | 64.99 | 64.99 | - |
31 May 2024 | 65.20 | 65.65 | 64.98 | 65.65 | 65.65 | - |
30 May 2024 | 64.21 | 65.37 | 64.17 | 65.37 | 65.37 | - |
29 May 2024 | 64.67 | 65.11 | 64.56 | 65.11 | 65.11 | - |
28 May 2024 | 66.23 | 66.24 | 65.21 | 65.21 | 65.21 | - |
27 May 2024 | 66.33 | 66.37 | 66.22 | 66.37 | 66.37 | - |
24 May 2024 | 65.80 | 66.57 | 65.74 | 66.57 | 66.57 | - |
23 May 2024 | 66.86 | 66.86 | 66.37 | 66.37 | 66.37 | - |
22 May 2024 | 66.79 | 67.40 | 66.28 | 67.13 | 67.13 | - |
21 May 2024 | 66.79 | 67.23 | 66.79 | 67.00 | 67.00 | - |
20 May 2024 | 67.72 | 67.82 | 67.46 | 67.54 | 67.54 | - |
17 May 2024 | 67.14 | 67.84 | 67.12 | 67.84 | 67.84 | - |
16 May 2024 | 66.71 | 67.84 | 66.71 | 67.68 | 67.68 | - |
15 May 2024 | 67.24 | 67.43 | 66.89 | 67.03 | 67.03 | - |
14 May 2024 | 66.63 | 67.24 | 66.56 | 67.10 | 67.10 | - |
13 May 2024 | 67.06 | 67.45 | 66.95 | 67.37 | 67.37 | - |
10 May 2024 | 67.04 | 67.44 | 67.04 | 67.29 | 67.29 | - |
09 May 2024 | 66.13 | 67.24 | 66.13 | 67.14 | 67.14 | - |
08 May 2024 | 65.85 | 66.57 | 65.80 | 66.57 | 66.57 | - |
07 May 2024 | 65.70 | 66.34 | 65.69 | 66.32 | 66.32 | - |
06 May 2024 | 64.20 | 65.69 | 64.16 | 65.69 | 65.69 | - |
06 May 2024 | 0.545 Dividend | |||||
03 May 2024 | 65.32 | 65.44 | 64.84 | 65.44 | 64.90 | - |
02 May 2024 | 66.53 | 66.79 | 64.01 | 64.51 | 63.97 | - |
30 Apr 2024 | 66.47 | 66.71 | 66.23 | 66.71 | 66.15 | - |
29 Apr 2024 | 65.34 | 66.53 | 65.31 | 66.53 | 65.98 | - |
26 Apr 2024 | 66.46 | 66.60 | 65.59 | 65.59 | 65.04 | - |
25 Apr 2024 | 67.25 | 67.25 | 66.15 | 66.15 | 65.60 | - |
24 Apr 2024 | 67.07 | 67.59 | 67.03 | 67.59 | 67.03 | - |
23 Apr 2024 | 67.07 | 67.45 | 66.89 | 67.45 | 66.89 | - |
22 Apr 2024 | 66.38 | 67.48 | 66.38 | 67.48 | 66.92 | - |
19 Apr 2024 | 64.85 | 66.58 | 64.85 | 66.58 | 66.03 | - |
18 Apr 2024 | 64.20 | 65.57 | 64.20 | 65.46 | 64.91 | - |
17 Apr 2024 | 64.39 | 65.12 | 64.38 | 64.77 | 64.23 | - |
16 Apr 2024 | 65.30 | 65.30 | 64.75 | 64.98 | 64.44 | - |
15 Apr 2024 | 65.55 | 66.44 | 65.16 | 65.16 | 64.62 | - |
12 Apr 2024 | 65.80 | 66.18 | 65.44 | 65.44 | 64.90 | - |
11 Apr 2024 | 66.43 | 66.44 | 65.56 | 66.15 | 65.60 | - |
10 Apr 2024 | 66.69 | 66.93 | 66.52 | 66.52 | 65.97 | - |
09 Apr 2024 | 67.43 | 67.43 | 66.85 | 66.87 | 66.31 | - |
08 Apr 2024 | 67.36 | 67.91 | 67.36 | 67.91 | 67.34 | - |
05 Apr 2024 | 67.14 | 67.62 | 66.84 | 67.62 | 67.06 | - |
04 Apr 2024 | 67.41 | 68.47 | 67.38 | 68.26 | 67.69 | - |
03 Apr 2024 | 67.30 | 68.07 | 67.30 | 67.85 | 67.28 | - |
02 Apr 2024 | 68.09 | 68.33 | 68.03 | 68.07 | 67.50 | - |
28 Mar 2024 | 68.09 | 68.52 | 68.09 | 68.52 | 67.95 | - |
27 Mar 2024 | 67.46 | 68.01 | 67.45 | 67.70 | 67.14 | - |
26 Mar 2024 | 67.25 | 67.40 | 67.25 | 67.39 | 66.83 | - |
25 Mar 2024 | 66.91 | 67.42 | 66.91 | 67.36 | 66.80 | - |
22 Mar 2024 | 67.18 | 67.71 | 67.18 | 67.36 | 66.80 | - |
21 Mar 2024 | 67.22 | 67.64 | 67.22 | 67.38 | 66.82 | - |
20 Mar 2024 | 66.52 | 66.82 | 66.52 | 66.81 | 66.25 | - |
19 Mar 2024 | 66.73 | 66.82 | 66.43 | 66.43 | 65.88 | - |
18 Mar 2024 | 66.41 | 66.47 | 66.24 | 66.47 | 65.92 | - |
15 Mar 2024 | 66.04 | 66.25 | 66.04 | 66.21 | 65.66 | - |
14 Mar 2024 | 66.32 | 66.43 | 65.74 | 65.74 | 65.19 | - |
13 Mar 2024 | 65.45 | 66.36 | 65.45 | 66.20 | 65.65 | - |
12 Mar 2024 | 65.47 | 65.57 | 65.35 | 65.56 | 65.01 | - |
11 Mar 2024 | 64.26 | 65.34 | 64.16 | 65.34 | 64.80 | - |
08 Mar 2024 | 64.68 | 65.06 | 64.68 | 65.06 | 64.52 | - |
07 Mar 2024 | 64.57 | 65.53 | 64.52 | 65.18 | 64.64 | - |
06 Mar 2024 | 64.40 | 65.08 | 64.40 | 64.86 | 64.32 | - |
05 Mar 2024 | 63.79 | 65.33 | 63.79 | 65.33 | 64.79 | - |
04 Mar 2024 | 63.72 | 64.32 | 63.60 | 64.20 | 63.67 | - |
01 Mar 2024 | 64.13 | 64.35 | 63.88 | 63.88 | 63.35 | - |
29 Feb 2024 | 63.45 | 64.36 | 63.27 | 64.36 | 63.82 | - |
28 Feb 2024 | 63.33 | 64.08 | 63.26 | 64.08 | 63.55 | - |
27 Feb 2024 | 62.67 | 63.60 | 62.67 | 63.41 | 62.88 | - |
26 Feb 2024 | 63.18 | 63.44 | 63.00 | 63.00 | 62.48 | - |
23 Feb 2024 | 63.18 | 64.18 | 62.87 | 64.11 | 63.58 | - |
22 Feb 2024 | 63.30 | 63.86 | 63.30 | 63.86 | 63.33 | - |
21 Feb 2024 | 62.95 | 63.23 | 62.84 | 63.04 | 62.51 | - |
20 Feb 2024 | 63.00 | 63.78 | 62.76 | 63.63 | 63.10 | - |
19 Feb 2024 | 63.36 | 63.40 | 63.09 | 63.09 | 62.56 | - |
16 Feb 2024 | 64.06 | 64.42 | 64.03 | 64.16 | 63.63 | - |
15 Feb 2024 | 63.33 | 64.53 | 63.33 | 64.53 | 63.99 | - |
14 Feb 2024 | 62.85 | 63.88 | 62.85 | 63.75 | 63.22 | - |
13 Feb 2024 | 63.12 | 63.14 | 62.59 | 62.65 | 62.13 | - |
12 Feb 2024 | 62.06 | 63.83 | 61.80 | 63.83 | 63.30 | - |
09 Feb 2024 | 61.44 | 62.37 | 61.41 | 62.37 | 61.85 | - |
08 Feb 2024 | 61.67 | 61.85 | 61.48 | 61.48 | 60.97 | - |
07 Feb 2024 | 60.83 | 62.20 | 60.77 | 62.16 | 61.64 | - |
06 Feb 2024 | 60.73 | 61.49 | 60.73 | 61.11 | 60.60 | - |
05 Feb 2024 | 60.15 | 61.07 | 60.10 | 61.07 | 60.56 | - |
05 Feb 2024 | 0.52 Dividend | |||||
02 Feb 2024 | 59.65 | 60.96 | 59.58 | 60.96 | 59.94 | - |
01 Feb 2024 | 63.49 | 63.49 | 59.95 | 59.95 | 58.94 | - |
31 Jan 2024 | 64.95 | 65.11 | 64.53 | 64.53 | 63.45 | - |
30 Jan 2024 | 64.44 | 65.02 | 64.33 | 65.02 | 63.93 | - |
29 Jan 2024 | 64.79 | 65.09 | 64.67 | 64.67 | 63.58 | - |
26 Jan 2024 | 64.28 | 65.06 | 64.28 | 64.96 | 63.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |