Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 65.99 | 65.99 | 63.38 | 63.38 | 63.38 | 110 |
07 Jun 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
06 Jun 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
05 Jun 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
04 Jun 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
03 Jun 2024 | 68.00 | 68.00 | 67.96 | 67.96 | 67.96 | 525 |
31 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
30 May 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
29 May 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
28 May 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
27 May 2024 | 66.92 | 67.02 | 66.92 | 67.02 | 67.02 | 22 |
24 May 2024 | 66.46 | 66.61 | 66.46 | 66.61 | 66.61 | 56 |
23 May 2024 | 67.71 | 67.71 | 66.46 | 66.46 | 66.46 | 250 |
22 May 2024 | 68.30 | 68.30 | 67.66 | 67.66 | 67.66 | 56 |
21 May 2024 | 68.69 | 68.69 | 67.62 | 67.74 | 67.74 | 319 |
21 May 2024 | 4.6 Dividend | |||||
20 May 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 67.59 | - |
17 May 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 67.12 | - |
16 May 2024 | 71.87 | 71.87 | 71.69 | 71.69 | 67.12 | 75 |
15 May 2024 | 71.76 | 71.76 | 71.70 | 71.70 | 67.13 | 40 |
14 May 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 67.19 | - |
13 May 2024 | 71.21 | 71.76 | 71.21 | 71.76 | 67.19 | 300 |
10 May 2024 | 70.48 | 71.21 | 70.48 | 71.21 | 66.67 | 95 |
09 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 65.20 | - |
08 May 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 64.92 | - |
07 May 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 63.96 | - |
06 May 2024 | 67.90 | 68.31 | 67.90 | 68.31 | 63.96 | 40 |
03 May 2024 | 67.84 | 67.84 | 67.45 | 67.45 | 63.15 | 327 |
02 May 2024 | 67.80 | 67.84 | 67.80 | 67.84 | 63.52 | 15 |
30 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 63.62 | - |
29 Apr 2024 | 67.61 | 68.13 | 67.61 | 68.13 | 63.79 | 15 |
26 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 64.62 | - |
25 Apr 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 64.14 | - |
24 Apr 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 63.79 | - |
23 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 62.43 | - |
22 Apr 2024 | 65.54 | 66.68 | 65.54 | 66.68 | 62.43 | 49 |
19 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 60.64 | - |
18 Apr 2024 | 64.61 | 64.77 | 64.61 | 64.77 | 60.64 | 50 |
17 Apr 2024 | 63.91 | 64.98 | 63.91 | 64.98 | 60.84 | 141 |
16 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 60.97 | - |
15 Apr 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 61.30 | - |
12 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 61.64 | - |
11 Apr 2024 | 66.72 | 66.72 | 65.84 | 65.84 | 61.64 | 262 |
10 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 62.47 | - |
09 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 62.67 | - |
08 Apr 2024 | 66.30 | 67.21 | 66.30 | 66.93 | 62.67 | 496 |
05 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 62.03 | 20 |
04 Apr 2024 | 66.24 | 67.17 | 66.24 | 66.96 | 62.69 | 216 |
03 Apr 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 61.22 | - |
02 Apr 2024 | 65.66 | 65.80 | 65.66 | 65.80 | 61.61 | 50 |
28 Mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 60.55 | - |
27 Mar 2024 | 63.93 | 64.57 | 63.93 | 64.57 | 60.46 | 47 |
26 Mar 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.23 | - |
25 Mar 2024 | 63.22 | 63.22 | 62.68 | 62.73 | 58.73 | 588 |
22 Mar 2024 | 62.76 | 63.30 | 62.76 | 63.30 | 59.27 | 56 |
21 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 58.32 | - |
20 Mar 2024 | 62.10 | 62.10 | 61.85 | 61.85 | 57.91 | 247 |
19 Mar 2024 | 61.43 | 62.29 | 61.43 | 62.29 | 58.32 | 69 |
18 Mar 2024 | 61.63 | 61.63 | 61.43 | 61.43 | 57.52 | 159 |
15 Mar 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 56.50 | - |
14 Mar 2024 | 60.81 | 61.13 | 60.81 | 61.13 | 57.23 | 25 |
13 Mar 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 56.06 | - |
12 Mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 55.53 | - |
11 Mar 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 55.17 | - |
08 Mar 2024 | 58.35 | 59.02 | 58.35 | 59.02 | 55.26 | 34 |
07 Mar 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 53.57 | - |
06 Mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 53.55 | - |
05 Mar 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 53.42 | - |
04 Mar 2024 | 56.43 | 57.02 | 56.43 | 57.02 | 53.39 | 1 |
01 Mar 2024 | 55.73 | 56.23 | 55.73 | 56.23 | 52.65 | 24 |
29 Feb 2024 | 55.81 | 55.81 | 55.55 | 55.55 | 52.01 | 73 |
28 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 52.15 | - |
27 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 52.15 | - |
26 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 53.09 | - |
23 Feb 2024 | 56.62 | 56.70 | 56.47 | 56.70 | 53.09 | 679 |
22 Feb 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 52.83 | - |
21 Feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 52.00 | - |
20 Feb 2024 | 54.77 | 55.48 | 54.77 | 55.48 | 51.94 | 150 |
19 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 51.03 | - |
16 Feb 2024 | 54.48 | 54.62 | 54.48 | 54.62 | 51.14 | 15 |
15 Feb 2024 | 54.01 | 54.01 | 53.73 | 53.73 | 50.31 | 530 |
14 Feb 2024 | 54.11 | 54.11 | 53.91 | 53.91 | 50.47 | 250 |
13 Feb 2024 | 53.97 | 54.11 | 53.97 | 54.11 | 50.66 | 160 |
12 Feb 2024 | 53.83 | 54.13 | 53.83 | 54.13 | 50.68 | 1,850 |
09 Feb 2024 | 54.32 | 54.32 | 53.83 | 53.83 | 50.40 | 68 |
08 Feb 2024 | 55.18 | 55.18 | 54.95 | 54.95 | 51.45 | 60 |
07 Feb 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 51.75 | - |
06 Feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 52.76 | - |
05 Feb 2024 | 56.44 | 56.44 | 55.72 | 55.72 | 52.17 | 700 |
02 Feb 2024 | 57.41 | 57.57 | 56.44 | 56.44 | 52.84 | 68 |
01 Feb 2024 | 61.30 | 61.30 | 57.09 | 57.09 | 53.45 | 220 |
31 Jan 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 58.30 | - |
30 Jan 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 58.30 | - |
29 Jan 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 58.30 | - |
26 Jan 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 57.71 | - |
25 Jan 2024 | 61.71 | 62.01 | 61.46 | 62.01 | 58.06 | 267 |
24 Jan 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 57.70 | - |
23 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 57.63 | - |
22 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 56.94 | - |
19 Jan 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 56.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |