Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
02 Jul 2024 | 0.8 Dividend | |||||
01 Jul 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.00 | - |
28 Jun 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 61.92 | - |
27 Jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 62.99 | - |
26 Jun 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.32 | - |
25 Jun 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.09 | - |
24 Jun 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.09 | - |
21 Jun 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.26 | - |
20 Jun 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.36 | - |
19 Jun 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 62.67 | - |
18 Jun 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.28 | - |
17 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.97 | - |
14 Jun 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.65 | - |
13 Jun 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.17 | - |
12 Jun 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.04 | - |
11 Jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.32 | - |
10 Jun 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 66.58 | - |
07 Jun 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.96 | - |
06 Jun 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.40 | - |
05 Jun 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.40 | - |
04 Jun 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 65.61 | - |
03 Jun 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.84 | - |
31 May 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 64.78 | - |
30 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.48 | - |
29 May 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.36 | - |
28 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 62.85 | - |
27 May 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.89 | - |
24 May 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.64 | - |
23 May 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.74 | - |
22 May 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.72 | - |
21 May 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.40 | - |
20 May 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.65 | - |
17 May 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.76 | - |
16 May 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.13 | - |
15 May 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.46 | - |
14 May 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.69 | - |
13 May 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.53 | - |
10 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.06 | - |
09 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.06 | - |
08 May 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.06 | - |
07 May 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 58.70 | - |
06 May 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 58.64 | - |
03 May 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 59.85 | - |
02 May 2024 | 59.94 | 60.62 | 59.94 | 60.62 | 59.85 | - |
30 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.41 | - |
29 Apr 2024 | 59.56 | 59.84 | 59.56 | 59.84 | 59.08 | 40 |
26 Apr 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 58.88 | - |
25 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 58.56 | - |
24 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.27 | - |
23 Apr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 57.50 | - |
22 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.86 | - |
19 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.86 | - |
18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
17 Apr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.09 | - |
16 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.41 | - |
15 Apr 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.39 | - |
12 Apr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.36 | - |
11 Apr 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.20 | - |
10 Apr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.40 | - |
09 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.73 | - |
08 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.18 | - |
05 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.72 | - |
04 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 56.79 | - |
03 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.73 | - |
02 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 58.94 | - |
28 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.84 | - |
27 Mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.29 | - |
26 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.21 | - |
25 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 58.47 | - |
22 Mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 57.70 | - |
21 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.39 | - |
20 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.47 | - |
19 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.29 | - |
18 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 56.96 | - |
15 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.10 | - |
14 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.75 | - |
13 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 57.91 | - |
12 Mar 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.04 | - |
11 Mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.45 | - |
08 Mar 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 56.98 | - |
07 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 57.91 | - |
06 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 56.87 | - |
05 Mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 55.94 | - |
04 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.39 | - |
01 Mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.35 | - |
29 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.20 | - |
28 Feb 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.20 | - |
27 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 58.72 | - |
26 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.33 | - |
23 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.70 | - |
22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.70 | - |
21 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 60.95 | - |
20 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 60.48 | - |
19 Feb 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.30 | - |
16 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.34 | - |
15 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.34 | - |
14 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.49 | - |
13 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.53 | - |
12 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |