Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | 75 |
28 Jun 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
27 Jun 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
26 Jun 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
25 Jun 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
24 Jun 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
21 Jun 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
20 Jun 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
19 Jun 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
18 Jun 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
17 Jun 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
14 Jun 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
13 Jun 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
12 Jun 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
11 Jun 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
10 Jun 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
07 Jun 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
06 Jun 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
05 Jun 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
04 Jun 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
03 Jun 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
31 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
30 May 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
29 May 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
28 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
27 May 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
27 May 2024 | 0.7 Dividend | |||||
24 May 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.56 | - |
23 May 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.56 | - |
22 May 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.09 | - |
21 May 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 67.98 | - |
20 May 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 67.72 | - |
17 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.20 | - |
16 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.28 | - |
15 May 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.31 | - |
14 May 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.00 | - |
13 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.49 | - |
13 May 2024 | 3.15 Dividend | |||||
10 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 67.35 | - |
09 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 66.54 | - |
08 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 67.26 | - |
07 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 66.37 | - |
06 May 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.31 | - |
03 May 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 66.24 | - |
02 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 65.74 | - |
30 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 65.65 | - |
29 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 65.65 | - |
26 Apr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 66.61 | - |
25 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 67.45 | - |
24 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 67.45 | - |
23 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 67.18 | - |
22 Apr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 66.10 | - |
19 Apr 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 65.52 | - |
18 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 65.20 | - |
17 Apr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 63.70 | - |
16 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 63.98 | - |
15 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 65.20 | - |
12 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 65.29 | - |
11 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 65.08 | - |
10 Apr 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.86 | - |
09 Apr 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.86 | - |
08 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
05 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 65.14 | - |
04 Apr 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 65.61 | - |
03 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 65.63 | - |
02 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 65.73 | - |
28 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 65.73 | - |
27 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 65.14 | - |
26 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 65.04 | - |
25 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 64.55 | - |
22 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.93 | - |
21 Mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 65.21 | - |
20 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 64.74 | - |
19 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 64.72 | - |
18 Mar 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 65.31 | - |
15 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 64.80 | - |
14 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 64.80 | - |
13 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 64.99 | - |
12 Mar 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 64.23 | - |
11 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 63.87 | - |
08 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 63.87 | - |
07 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.85 | - |
06 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.85 | - |
05 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 63.21 | - |
04 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 62.38 | - |
01 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 61.77 | - |
29 Feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 62.45 | - |
28 Feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.47 | - |
27 Feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.39 | - |
26 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 60.31 | - |
23 Feb 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
22 Feb 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
21 Feb 2024 | 62.20 | 62.70 | 62.20 | 62.70 | 59.31 | 75 |
20 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 59.43 | - |
19 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 59.56 | - |
16 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 59.94 | - |
15 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 59.94 | - |
14 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.41 | - |
13 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.41 | - |
12 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 57.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |