Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
27 Jun 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
26 Jun 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
25 Jun 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
24 Jun 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
21 Jun 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
20 Jun 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
18 Jun 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
17 Jun 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
14 Jun 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
13 Jun 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
12 Jun 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
11 Jun 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
10 Jun 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
10 Jun 2024 | 0.395 Dividend | |||||
07 Jun 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.30 | - |
06 Jun 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.66 | - |
05 Jun 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.56 | - |
04 Jun 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.65 | - |
03 Jun 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 64.87 | - |
31 May 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.80 | - |
30 May 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.52 | - |
29 May 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.70 | - |
28 May 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.56 | - |
24 May 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.59 | - |
23 May 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.17 | - |
22 May 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.55 | - |
21 May 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 65.88 | - |
20 May 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 65.89 | - |
17 May 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.73 | - |
16 May 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.61 | - |
15 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.76 | - |
14 May 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.03 | - |
13 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.61 | - |
10 May 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.67 | - |
09 May 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.43 | - |
08 May 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.27 | - |
07 May 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.27 | - |
06 May 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.13 | - |
03 May 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.39 | - |
02 May 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.84 | - |
01 May 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.34 | - |
30 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.48 | - |
29 Apr 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.46 | - |
26 Apr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.27 | - |
25 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.70 | - |
24 Apr 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 62.88 | - |
23 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.87 | - |
22 Apr 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.00 | - |
19 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.57 | - |
18 Apr 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.06 | - |
17 Apr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.21 | - |
16 Apr 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.39 | - |
15 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.59 | - |
12 Apr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.14 | - |
11 Apr 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.17 | - |
10 Apr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 63.96 | - |
09 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.42 | - |
08 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.41 | - |
05 Apr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.25 | - |
04 Apr 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.70 | - |
03 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.42 | - |
02 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.02 | - |
01 Apr 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.32 | - |
28 Mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.44 | - |
27 Mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.44 | - |
26 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.07 | - |
25 Mar 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.18 | - |
22 Mar 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.25 | - |
21 Mar 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.50 | - |
20 Mar 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.29 | - |
19 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.65 | - |
18 Mar 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.46 | - |
15 Mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.22 | - |
14 Mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.65 | - |
13 Mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.77 | - |
12 Mar 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.68 | - |
11 Mar 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.18 | - |
11 Mar 2024 | 0.245 Dividend | |||||
08 Mar 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.34 | - |
07 Mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 63.82 | - |
06 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 62.91 | - |
05 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.46 | - |
04 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.00 | - |
01 Mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.98 | - |
29 Feb 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.26 | - |
28 Feb 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.11 | - |
27 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.24 | - |
26 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.20 | - |
23 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.38 | - |
22 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.34 | - |
21 Feb 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.32 | - |
20 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.30 | - |
16 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.44 | - |
15 Feb 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.44 | - |
14 Feb 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 60.82 | - |
13 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.35 | - |
12 Feb 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.08 | - |
09 Feb 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |