Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
27 Jun 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
26 Jun 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
25 Jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
24 Jun 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
21 Jun 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
20 Jun 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
18 Jun 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
17 Jun 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
14 Jun 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
13 Jun 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
12 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
11 Jun 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
10 Jun 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
07 Jun 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
06 Jun 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
05 Jun 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
04 Jun 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
03 Jun 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
31 May 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
30 May 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
29 May 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
28 May 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
24 May 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
23 May 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
22 May 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
21 May 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
20 May 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
17 May 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
16 May 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
15 May 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
14 May 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
13 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
10 May 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
09 May 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
08 May 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
07 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
06 May 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
03 May 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
02 May 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
01 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
30 Apr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
29 Apr 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
26 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
25 Apr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
24 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
23 Apr 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
22 Apr 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
19 Apr 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
18 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
17 Apr 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
16 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
15 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
12 Apr 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
11 Apr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
10 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
09 Apr 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
08 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
05 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
04 Apr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
04 Apr 2024 | 0.073 Dividend | |||||
03 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.85 | - |
02 Apr 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.77 | - |
01 Apr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.29 | - |
28 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.46 | - |
27 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.38 | - |
26 Mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.76 | - |
25 Mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.91 | - |
22 Mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.09 | - |
21 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.25 | - |
20 Mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.00 | - |
19 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.37 | - |
18 Mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.04 | - |
15 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.70 | - |
14 Mar 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.06 | - |
13 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.33 | - |
12 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.41 | - |
11 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.78 | - |
08 Mar 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.89 | - |
07 Mar 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.26 | - |
06 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.66 | - |
05 Mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.35 | - |
04 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.98 | - |
01 Mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.04 | - |
29 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.51 | - |
28 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.19 | - |
27 Feb 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.32 | - |
26 Feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.18 | - |
23 Feb 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.36 | - |
22 Feb 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.32 | - |
21 Feb 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.15 | - |
20 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.13 | - |
16 Feb 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.52 | - |
15 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.81 | - |
14 Feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.39 | - |
13 Feb 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.75 | - |
12 Feb 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.75 | - |
09 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.71 | - |
08 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.33 | - |
07 Feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |