Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 63.94 | 64.11 | 63.94 | 64.11 | 64.11 | - |
20 June 2024 | 65.64 | 65.64 | 64.75 | 64.75 | 64.75 | - |
19 June 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
18 June 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
18 June 2024 | 0.22 Dividend | |||||
17 June 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.26 | - |
14 June 2024 | 64.41 | 64.41 | 63.48 | 63.48 | 63.26 | - |
13 June 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.45 | - |
12 June 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.92 | - |
12 June 2024 | 2:1 Stock split | |||||
11 June 2024 | 62.12 | 62.32 | 62.12 | 62.32 | 62.10 | - |
10 June 2024 | 60.98 | 61.93 | 60.98 | 61.93 | 61.72 | - |
07 June 2024 | 60.22 | 60.76 | 60.22 | 60.63 | 60.42 | 8 |
06 June 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.01 | - |
05 June 2024 | 59.87 | 60.73 | 59.87 | 60.73 | 60.52 | - |
04 June 2024 | 60.68 | 60.68 | 59.54 | 59.54 | 59.33 | - |
03 June 2024 | 61.19 | 61.19 | 60.89 | 60.89 | 60.68 | - |
31 May 2024 | 61.24 | 61.24 | 59.77 | 59.77 | 59.56 | - |
30 May 2024 | 61.10 | 61.37 | 61.10 | 61.37 | 61.16 | - |
29 May 2024 | 61.74 | 61.74 | 61.42 | 61.42 | 61.21 | 362 |
28 May 2024 | 63.60 | 63.60 | 62.49 | 62.49 | 62.27 | - |
27 May 2024 | 62.86 | 63.11 | 62.86 | 63.11 | 62.89 | - |
24 May 2024 | 63.26 | 63.59 | 63.26 | 63.59 | 63.37 | - |
23 May 2024 | 63.23 | 63.23 | 63.11 | 63.11 | 62.89 | - |
22 May 2024 | 62.38 | 62.64 | 62.38 | 62.64 | 62.42 | - |
21 May 2024 | 61.37 | 62.11 | 61.37 | 62.11 | 61.89 | - |
20 May 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.50 | - |
17 May 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.52 | - |
16 May 2024 | 60.82 | 61.08 | 60.82 | 61.08 | 60.87 | - |
15 May 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.16 | - |
14 May 2024 | 58.98 | 59.24 | 58.95 | 58.95 | 58.75 | 54 |
13 May 2024 | 59.33 | 59.33 | 58.95 | 58.95 | 58.75 | - |
10 May 2024 | 60.27 | 60.27 | 59.23 | 59.23 | 59.02 | - |
09 May 2024 | 58.97 | 59.07 | 58.97 | 59.07 | 58.87 | - |
08 May 2024 | 58.12 | 58.80 | 58.12 | 58.80 | 58.60 | - |
07 May 2024 | 58.01 | 58.39 | 58.01 | 58.06 | 57.86 | 190 |
06 May 2024 | 57.32 | 57.48 | 57.32 | 57.48 | 57.28 | - |
03 May 2024 | 56.34 | 56.44 | 56.34 | 56.44 | 56.24 | - |
02 May 2024 | 55.99 | 57.22 | 55.86 | 55.86 | 55.67 | 154 |
30 Apr 2024 | 57.32 | 57.32 | 56.93 | 56.93 | 56.73 | - |
29 Apr 2024 | 57.04 | 57.04 | 56.77 | 56.77 | 56.57 | - |
26 Apr 2024 | 55.50 | 56.27 | 55.50 | 56.27 | 56.07 | - |
25 Apr 2024 | 54.25 | 54.25 | 54.24 | 54.24 | 54.05 | - |
24 Apr 2024 | 53.53 | 54.51 | 53.53 | 54.19 | 54.00 | 190 |
23 Apr 2024 | 52.55 | 53.12 | 52.55 | 53.12 | 52.94 | - |
22 Apr 2024 | 51.89 | 52.00 | 51.89 | 52.00 | 51.82 | - |
19 Apr 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.53 | - |
18 Apr 2024 | 52.32 | 52.71 | 52.32 | 52.71 | 52.53 | - |
17 Apr 2024 | 52.93 | 52.93 | 52.50 | 52.50 | 52.32 | - |
16 Apr 2024 | 52.85 | 52.91 | 52.85 | 52.91 | 52.73 | - |
15 Apr 2024 | 53.41 | 53.70 | 53.41 | 53.70 | 53.51 | - |
12 Apr 2024 | 54.33 | 54.33 | 53.67 | 53.67 | 53.48 | - |
11 Apr 2024 | 53.42 | 53.42 | 53.30 | 53.30 | 53.12 | - |
10 Apr 2024 | 53.25 | 53.39 | 53.25 | 53.39 | 53.20 | - |
09 Apr 2024 | 53.70 | 53.70 | 52.94 | 52.94 | 52.76 | - |
08 Apr 2024 | 54.19 | 54.19 | 53.78 | 53.78 | 53.59 | - |
05 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.58 | - |
04 Apr 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.70 | - |
03 Apr 2024 | 52.27 | 52.95 | 52.27 | 52.95 | 52.77 | - |
02 Apr 2024 | 53.21 | 53.21 | 52.28 | 52.28 | 52.10 | - |
28 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.34 | - |
27 Mar 2024 | 52.75 | 53.92 | 52.75 | 52.90 | 52.72 | 62 |
26 Mar 2024 | 52.65 | 52.70 | 52.35 | 52.70 | 52.52 | 224 |
25 Mar 2024 | 54.50 | 54.50 | 52.83 | 52.83 | 52.64 | - |
22 Mar 2024 | 53.08 | 53.72 | 52.97 | 52.97 | 52.79 | 68 |
21 Mar 2024 | 50.83 | 52.55 | 50.83 | 52.55 | 52.37 | - |
20 Mar 2024 | 51.17 | 51.17 | 51.10 | 51.10 | 50.92 | - |
19 Mar 2024 | 50.47 | 50.90 | 50.47 | 50.90 | 50.72 | - |
18 Mar 2024 | 50.50 | 50.58 | 50.50 | 50.58 | 50.40 | - |
18 Mar 2024 | 0.11 Dividend | |||||
15 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.89 | - |
14 Mar 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.07 | - |
13 Mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.09 | - |
12 Mar 2024 | 50.35 | 50.58 | 50.35 | 50.58 | 50.29 | - |
11 Mar 2024 | 50.35 | 50.35 | 50.15 | 50.15 | 49.87 | - |
08 Mar 2024 | 50.90 | 50.90 | 50.72 | 50.72 | 50.44 | - |
07 Mar 2024 | 50.63 | 50.97 | 50.63 | 50.97 | 50.69 | - |
06 Mar 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.74 | - |
05 Mar 2024 | 51.50 | 52.20 | 50.97 | 50.97 | 50.69 | 54 |
04 Mar 2024 | 51.45 | 51.45 | 51.35 | 51.35 | 51.06 | 10 |
01 Mar 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.44 | - |
29 Feb 2024 | 49.99 | 50.42 | 49.99 | 50.42 | 50.14 | - |
28 Feb 2024 | 49.87 | 50.22 | 49.87 | 50.22 | 49.94 | - |
27 Feb 2024 | 49.84 | 49.84 | 49.62 | 49.62 | 49.34 | - |
26 Feb 2024 | 49.65 | 49.67 | 49.65 | 49.67 | 49.39 | - |
23 Feb 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 49.02 | - |
22 Feb 2024 | 48.72 | 49.25 | 48.72 | 49.25 | 48.97 | - |
21 Feb 2024 | 48.34 | 48.47 | 48.34 | 48.47 | 48.20 | - |
20 Feb 2024 | 49.27 | 49.27 | 48.34 | 48.34 | 48.07 | - |
19 Feb 2024 | 49.24 | 49.38 | 49.24 | 49.38 | 49.10 | - |
16 Feb 2024 | 49.29 | 49.29 | 49.25 | 49.25 | 48.97 | - |
15 Feb 2024 | 48.56 | 48.86 | 48.56 | 48.86 | 48.58 | - |
14 Feb 2024 | 48.18 | 48.34 | 48.18 | 48.34 | 48.07 | - |
13 Feb 2024 | 48.74 | 48.74 | 48.33 | 48.33 | 48.06 | - |
12 Feb 2024 | 48.79 | 48.84 | 48.79 | 48.84 | 48.56 | - |
09 Feb 2024 | 48.72 | 48.72 | 48.54 | 48.54 | 48.27 | - |
08 Feb 2024 | 48.47 | 48.54 | 48.47 | 48.54 | 48.27 | 30 |
07 Feb 2024 | 47.75 | 48.39 | 47.75 | 48.39 | 48.12 | - |
06 Feb 2024 | 47.90 | 47.90 | 47.77 | 47.77 | 47.50 | - |
05 Feb 2024 | 47.88 | 48.22 | 47.84 | 47.84 | 47.57 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |