Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
03 Jul 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
02 Jul 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
01 Jul 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
28 Jun 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
27 Jun 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
26 Jun 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
25 Jun 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
24 Jun 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
21 Jun 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
20 Jun 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
18 Jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
17 Jun 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
14 Jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
13 Jun 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
12 Jun 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
11 Jun 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
10 Jun 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
07 Jun 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
06 Jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
05 Jun 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
04 Jun 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
03 Jun 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
31 May 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
30 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
29 May 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
28 May 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
24 May 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
23 May 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
22 May 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
21 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
20 May 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
17 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
16 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
15 May 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
14 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
13 May 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
10 May 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
09 May 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
08 May 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
07 May 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
06 May 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
03 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
02 May 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
01 May 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
30 Apr 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
29 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
26 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
25 Apr 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
24 Apr 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
23 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
22 Apr 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
19 Apr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
18 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
17 Apr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
16 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
15 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
12 Apr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
11 Apr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
10 Apr 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
09 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
08 Apr 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
05 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
04 Apr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
03 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
02 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
01 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
28 Mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
27 Mar 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
26 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
25 Mar 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
22 Mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
21 Mar 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
21 Mar 2024 | 0.391 Dividend | |||||
20 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.38 | - |
19 Mar 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.89 | - |
18 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.57 | - |
15 Mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.41 | - |
14 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.43 | - |
13 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.81 | - |
12 Mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 61.72 | - |
11 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.53 | - |
08 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.31 | - |
07 Mar 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.42 | - |
06 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.06 | - |
05 Mar 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 60.68 | - |
04 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.94 | - |
01 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.80 | - |
29 Feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.44 | - |
28 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.33 | - |
27 Feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.33 | - |
26 Feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.23 | - |
23 Feb 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.50 | - |
22 Feb 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.30 | - |
21 Feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.82 | - |
20 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.52 | - |
16 Feb 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.56 | - |
15 Feb 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.70 | - |
14 Feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |