Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 66.58 | 66.69 | 66.58 | 66.69 | 66.69 | 15 |
24 Jun 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
21 Jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
20 Jun 2024 | 64.44 | 65.96 | 64.44 | 65.96 | 65.96 | - |
19 Jun 2024 | 64.38 | 64.86 | 64.38 | 64.86 | 64.86 | - |
18 Jun 2024 | 64.03 | 64.85 | 64.03 | 64.85 | 64.85 | - |
17 Jun 2024 | 64.10 | 64.47 | 64.10 | 64.47 | 64.47 | - |
14 Jun 2024 | 63.23 | 63.81 | 63.23 | 63.81 | 63.81 | - |
13 Jun 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
12 Jun 2024 | 63.64 | 63.64 | 63.63 | 63.63 | 63.63 | - |
11 Jun 2024 | 64.51 | 65.73 | 63.83 | 63.83 | 63.83 | 15 |
10 Jun 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
07 Jun 2024 | 63.68 | 64.78 | 63.68 | 64.78 | 64.78 | - |
06 Jun 2024 | 63.90 | 64.16 | 63.90 | 64.16 | 64.16 | - |
05 Jun 2024 | 64.08 | 64.42 | 64.08 | 64.42 | 64.42 | - |
04 Jun 2024 | 64.72 | 64.72 | 64.23 | 64.23 | 64.23 | - |
03 Jun 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
31 May 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
30 May 2024 | 63.96 | 65.44 | 63.96 | 65.44 | 65.44 | 200 |
29 May 2024 | 64.46 | 65.28 | 64.46 | 65.28 | 65.28 | - |
28 May 2024 | 66.04 | 66.04 | 65.10 | 65.10 | 65.10 | - |
27 May 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
24 May 2024 | 65.57 | 66.76 | 65.57 | 66.76 | 66.76 | - |
23 May 2024 | 66.66 | 66.66 | 66.02 | 66.02 | 66.02 | - |
22 May 2024 | 66.60 | 66.91 | 66.60 | 66.91 | 66.91 | - |
21 May 2024 | 66.60 | 66.81 | 66.60 | 66.81 | 66.81 | - |
20 May 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
17 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
16 May 2024 | 66.60 | 67.59 | 66.60 | 67.59 | 67.59 | - |
15 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
14 May 2024 | 66.46 | 67.43 | 66.46 | 67.43 | 67.43 | - |
13 May 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
10 May 2024 | 66.86 | 67.43 | 66.86 | 67.43 | 67.43 | - |
09 May 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
08 May 2024 | 65.60 | 66.77 | 65.60 | 66.77 | 66.77 | - |
07 May 2024 | 65.54 | 66.20 | 65.54 | 66.20 | 66.20 | - |
06 May 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
06 May 2024 | 0.545 Dividend | |||||
03 May 2024 | 65.13 | 66.01 | 65.13 | 65.35 | 64.81 | 10 |
02 May 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.71 | - |
30 Apr 2024 | 66.22 | 66.79 | 66.22 | 66.79 | 66.23 | - |
29 Apr 2024 | 65.15 | 66.49 | 65.15 | 66.49 | 65.94 | - |
26 Apr 2024 | 66.42 | 66.42 | 65.70 | 65.70 | 65.15 | - |
25 Apr 2024 | 66.96 | 66.96 | 66.85 | 66.85 | 66.29 | - |
24 Apr 2024 | 66.86 | 67.59 | 66.86 | 67.59 | 67.03 | - |
23 Apr 2024 | 66.92 | 67.26 | 66.92 | 67.26 | 66.70 | - |
22 Apr 2024 | 66.25 | 67.63 | 66.25 | 67.63 | 67.07 | - |
19 Apr 2024 | 64.77 | 66.56 | 64.77 | 66.56 | 66.00 | - |
18 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.48 | - |
17 Apr 2024 | 64.18 | 64.66 | 64.18 | 64.66 | 64.12 | - |
16 Apr 2024 | 65.11 | 65.11 | 64.88 | 64.88 | 64.34 | - |
15 Apr 2024 | 65.39 | 67.04 | 65.39 | 67.04 | 66.48 | 25 |
12 Apr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.32 | - |
11 Apr 2024 | 66.27 | 66.27 | 66.17 | 66.17 | 65.62 | - |
10 Apr 2024 | 66.56 | 66.73 | 66.56 | 66.73 | 66.17 | - |
09 Apr 2024 | 67.23 | 67.23 | 66.87 | 66.87 | 66.31 | 210 |
08 Apr 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.62 | - |
05 Apr 2024 | 66.64 | 67.71 | 66.64 | 67.71 | 67.15 | - |
04 Apr 2024 | 67.24 | 67.25 | 67.24 | 67.25 | 66.69 | - |
03 Apr 2024 | 67.25 | 67.87 | 67.25 | 67.87 | 67.30 | - |
02 Apr 2024 | 67.91 | 67.94 | 67.91 | 67.94 | 67.37 | - |
28 Mar 2024 | 68.15 | 68.54 | 68.15 | 68.54 | 67.97 | - |
27 Mar 2024 | 67.26 | 68.14 | 67.26 | 68.14 | 67.57 | - |
26 Mar 2024 | 67.06 | 67.32 | 67.06 | 67.32 | 66.76 | - |
25 Mar 2024 | 66.83 | 67.30 | 66.83 | 67.30 | 66.74 | - |
22 Mar 2024 | 67.02 | 67.03 | 67.02 | 67.03 | 66.47 | - |
21 Mar 2024 | 67.14 | 67.32 | 67.14 | 67.32 | 66.76 | - |
20 Mar 2024 | 66.32 | 67.03 | 66.32 | 67.03 | 66.47 | - |
19 Mar 2024 | 66.63 | 66.63 | 66.49 | 66.49 | 65.94 | - |
18 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.51 | - |
15 Mar 2024 | 65.89 | 66.33 | 65.89 | 66.33 | 65.78 | - |
14 Mar 2024 | 66.23 | 66.23 | 65.94 | 65.94 | 65.39 | - |
13 Mar 2024 | 65.50 | 66.24 | 65.50 | 66.24 | 65.69 | - |
12 Mar 2024 | 65.22 | 65.45 | 65.22 | 65.45 | 64.90 | - |
11 Mar 2024 | 63.97 | 65.48 | 63.97 | 65.48 | 64.93 | - |
08 Mar 2024 | 64.56 | 64.81 | 64.56 | 64.81 | 64.27 | - |
07 Mar 2024 | 64.33 | 65.10 | 64.33 | 65.10 | 64.56 | - |
06 Mar 2024 | 64.24 | 65.10 | 64.24 | 65.10 | 64.56 | - |
05 Mar 2024 | 63.64 | 64.71 | 63.64 | 64.71 | 64.17 | - |
04 Mar 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.96 | - |
01 Mar 2024 | 63.88 | 64.03 | 63.88 | 64.03 | 63.50 | - |
29 Feb 2024 | 63.19 | 64.59 | 63.19 | 64.59 | 64.05 | - |
28 Feb 2024 | 63.16 | 63.82 | 63.16 | 63.82 | 63.29 | - |
27 Feb 2024 | 62.52 | 63.88 | 62.52 | 63.54 | 63.01 | 270 |
26 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.44 | - |
23 Feb 2024 | 62.92 | 64.07 | 62.92 | 64.07 | 63.54 | - |
22 Feb 2024 | 62.99 | 63.59 | 62.99 | 63.59 | 63.06 | - |
21 Feb 2024 | 62.66 | 63.41 | 62.66 | 63.41 | 62.88 | - |
20 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.30 | - |
19 Feb 2024 | 63.14 | 63.14 | 62.98 | 62.98 | 62.45 | - |
16 Feb 2024 | 63.89 | 65.19 | 63.87 | 63.87 | 63.34 | 20 |
15 Feb 2024 | 63.12 | 64.38 | 63.12 | 64.38 | 63.84 | - |
14 Feb 2024 | 62.78 | 63.97 | 62.78 | 63.59 | 63.06 | 2 |
13 Feb 2024 | 62.87 | 63.00 | 62.87 | 63.00 | 62.47 | - |
12 Feb 2024 | 61.81 | 63.54 | 61.81 | 63.54 | 63.01 | - |
09 Feb 2024 | 61.21 | 62.29 | 61.21 | 62.29 | 61.77 | - |
08 Feb 2024 | 61.51 | 61.75 | 61.51 | 61.75 | 61.24 | - |
07 Feb 2024 | 60.63 | 62.18 | 60.63 | 62.18 | 61.66 | - |
06 Feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.09 | - |
05 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |