Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 20 |
14 Jun 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
13 Jun 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
12 Jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
11 Jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
10 Jun 2024 | 59.22 | 59.22 | 59.07 | 59.07 | 59.07 | 20 |
07 Jun 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
06 Jun 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
05 Jun 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
04 Jun 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
03 Jun 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
31 May 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
30 May 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
29 May 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
28 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
27 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
24 May 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
23 May 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
22 May 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
21 May 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
20 May 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
17 May 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
16 May 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
15 May 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
14 May 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
13 May 2024 | 62.94 | 63.29 | 62.94 | 63.29 | 63.29 | 95 |
10 May 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
09 May 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
08 May 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
07 May 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
06 May 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
03 May 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
02 May 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
30 Apr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
29 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
26 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
25 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
24 Apr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
22 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
19 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
18 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.06 | - |
17 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.62 | - |
16 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.06 | - |
15 Apr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.73 | - |
12 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.66 | - |
11 Apr 2024 | 69.74 | 69.74 | 64.97 | 64.97 | 64.57 | 36 |
10 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.65 | - |
09 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.65 | - |
08 Apr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.06 | - |
05 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.17 | - |
04 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.18 | - |
03 Apr 2024 | 70.88 | 70.88 | 70.61 | 70.61 | 70.18 | 9 |
02 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.81 | - |
28 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.81 | - |
27 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.71 | - |
26 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.71 | - |
25 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.89 | - |
22 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.89 | - |
21 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.67 | - |
20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | - |
19 Mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.12 | - |
18 Mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.67 | - |
15 Mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.67 | - |
14 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.34 | - |
13 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.38 | - |
12 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.75 | - |
11 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 68.74 | - |
08 Mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.88 | - |
07 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.74 | - |
06 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.13 | - |
05 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.38 | - |
04 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.82 | - |
01 Mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.28 | - |
29 Feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.39 | - |
28 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.11 | - |
27 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.77 | - |
26 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.15 | - |
23 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.09 | - |
22 Feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.69 | - |
21 Feb 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.48 | - |
20 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.73 | - |
19 Feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.82 | - |
16 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 64.85 | - |
15 Feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 64.89 | - |
14 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.06 | - |
13 Feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.49 | - |
12 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.40 | - |
09 Feb 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 63.91 | - |
08 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.09 | - |
07 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.24 | - |
06 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.28 | - |
05 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.03 | - |
02 Feb 2024 | 64.29 | 64.71 | 64.29 | 64.71 | 64.31 | 15 |
01 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.91 | - |
31 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.30 | - |
31 Jan 2024 | 0.39 Dividend | |||||
30 Jan 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 62.57 | - |
29 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |