Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
20 June 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
17 June 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
14 June 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
13 June 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
12 June 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
11 June 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | - |
10 June 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
07 June 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
06 June 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
05 June 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
04 June 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
30 May 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
29 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
28 May 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
23 May 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
22 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
22 May 2024 | 0.63 Dividend | |||||
21 May 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.02 | - |
20 May 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 70.99 | - |
17 May 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 70.96 | - |
16 May 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.12 | - |
15 May 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 70.95 | - |
14 May 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 70.46 | - |
13 May 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.42 | - |
10 May 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.34 | - |
09 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.38 | - |
08 May 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.26 | - |
07 May 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.31 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.98 | - |
02 May 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.52 | - |
30 Apr 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.32 | - |
29 Apr 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.60 | - |
26 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.28 | - |
25 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.07 | - |
24 Apr 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.30 | - |
24 Apr 2024 | 0.28 Dividend | |||||
23 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.54 | - |
22 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.40 | - |
19 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.25 | - |
18 Apr 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 69.24 | - |
17 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.17 | - |
16 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 68.81 | - |
15 Apr 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 69.30 | - |
12 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 69.86 | - |
11 Apr 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 69.99 | - |
10 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.45 | - |
09 Apr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 70.88 | - |
08 Apr 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.53 | - |
05 Apr 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 70.58 | - |
04 Apr 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 70.68 | - |
03 Apr 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.37 | - |
02 Apr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.27 | - |
28 Mar 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 70.68 | - |
27 Mar 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 70.66 | - |
27 Mar 2024 | 0.44 Dividend | |||||
26 Mar 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 70.57 | - |
25 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.53 | - |
22 Mar 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 70.61 | - |
21 Mar 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 70.43 | - |
20 Mar 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.88 | - |
19 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 69.69 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 69.34 | - |
14 Mar 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 69.80 | - |
13 Mar 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.02 | - |
12 Mar 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 69.98 | - |
11 Mar 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 70.07 | - |
08 Mar 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 70.08 | - |
07 Mar 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.88 | - |
06 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.77 | - |
05 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 69.60 | - |
04 Mar 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 69.44 | - |
01 Mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 69.36 | - |
29 Feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 69.14 | - |
28 Feb 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 69.03 | - |
27 Feb 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 68.93 | - |
26 Feb 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 69.07 | - |
23 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 68.89 | - |
22 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.53 | - |
21 Feb 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 68.24 | - |
21 Feb 2024 | 0.29 Dividend | |||||
20 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 68.28 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 68.25 | - |
15 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 68.34 | - |
14 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 67.99 | - |
13 Feb 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 67.97 | - |
12 Feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 68.33 | - |
09 Feb 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 68.29 | - |
08 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 68.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |