Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 53.32 | 53.04 | 51.74 | 52.16 | 52.16 | 2,082 |
01 July 2024 | - | - | - | - | - | - |
28 June 2024 | 53.04 | 53.52 | 52.78 | 53.00 | 53.00 | 413 |
27 June 2024 | 53.00 | 53.54 | 52.72 | 52.90 | 52.90 | 454 |
26 June 2024 | 54.12 | 54.46 | 52.94 | 52.96 | 52.96 | 256 |
25 June 2024 | 55.06 | 55.38 | 54.04 | 54.04 | 54.04 | 335 |
24 June 2024 | 55.18 | 55.92 | 54.66 | 54.66 | 54.66 | 738 |
21 June 2024 | 54.94 | 55.34 | 54.54 | 55.06 | 55.06 | 2,118 |
20 June 2024 | 54.84 | 55.10 | 54.22 | 54.86 | 54.86 | 1,707 |
19 June 2024 | 54.54 | 55.16 | 54.18 | 54.62 | 54.62 | 2,173 |
18 June 2024 | 55.80 | 56.06 | 54.52 | 54.62 | 54.62 | 1,337 |
17 June 2024 | 55.24 | 56.02 | 55.18 | 55.72 | 55.72 | 3,980 |
14 June 2024 | 58.94 | 59.18 | 54.90 | 55.06 | 55.06 | 5,931 |
13 June 2024 | 60.44 | 60.48 | 58.54 | 58.56 | 58.56 | 1,357 |
12 June 2024 | 60.90 | 61.28 | 60.12 | 60.36 | 60.36 | 1,526 |
11 June 2024 | 60.78 | 61.22 | 60.56 | 60.64 | 60.64 | 90 |
10 June 2024 | 60.60 | 61.00 | 60.26 | 60.78 | 60.78 | 300 |
07 June 2024 | 61.20 | 61.48 | 60.70 | 60.70 | 60.70 | 770 |
06 June 2024 | 62.16 | 62.34 | 61.16 | 61.16 | 61.16 | 1,910 |
05 June 2024 | 62.58 | 63.32 | 61.74 | 61.94 | 61.94 | 902 |
04 June 2024 | 61.28 | 62.80 | 61.16 | 62.32 | 62.32 | 2,125 |
03 June 2024 | 62.80 | 63.54 | 61.20 | 61.76 | 61.76 | 5,689 |
31 May 2024 | 61.48 | 62.38 | 61.46 | 62.38 | 62.38 | 530 |
30 May 2024 | 60.54 | 61.96 | 60.22 | 61.32 | 61.32 | 420 |
29 May 2024 | 61.54 | 61.78 | 60.52 | 60.52 | 60.52 | 493 |
28 May 2024 | 62.02 | 62.50 | 61.48 | 61.48 | 61.48 | 1,404 |
27 May 2024 | 60.74 | 62.50 | 60.74 | 62.02 | 62.02 | 2,230 |
24 May 2024 | 60.54 | 61.26 | 60.32 | 60.76 | 60.76 | 1,219 |
23 May 2024 | 61.56 | 61.62 | 60.50 | 60.50 | 60.50 | 4,963 |
22 May 2024 | 61.52 | 61.52 | 60.86 | 60.92 | 60.92 | 833 |
21 May 2024 | 62.14 | 62.14 | 61.28 | 61.52 | 61.52 | 728 |
20 May 2024 | 62.38 | 62.68 | 62.04 | 62.14 | 62.14 | 385 |
17 May 2024 | 62.82 | 63.22 | 61.96 | 62.16 | 62.16 | 2,894 |
16 May 2024 | 62.56 | 63.38 | 62.46 | 62.86 | 62.86 | 3,218 |
15 May 2024 | 62.24 | 63.34 | 62.04 | 62.56 | 62.56 | 1,355 |
14 May 2024 | 62.10 | 62.52 | 61.84 | 62.28 | 62.28 | 617 |
13 May 2024 | 61.16 | 62.26 | 60.82 | 61.76 | 61.76 | 3,527 |
10 May 2024 | 60.90 | 61.30 | 60.64 | 60.68 | 60.68 | 4,319 |
09 May 2024 | 61.60 | 61.82 | 60.52 | 60.90 | 60.90 | 1,600 |
08 May 2024 | 63.38 | 63.44 | 61.74 | 61.78 | 61.78 | 2,062 |
07 May 2024 | 62.34 | 63.88 | 62.28 | 63.42 | 63.42 | 322 |
06 May 2024 | 61.52 | 62.60 | 61.52 | 62.34 | 62.34 | 2,858 |
03 May 2024 | 61.34 | 62.32 | 61.34 | 61.38 | 61.38 | 942 |
02 May 2024 | 61.00 | 61.40 | 60.42 | 61.32 | 61.32 | 369 |
30 Apr 2024 | 60.80 | 61.88 | 60.44 | 60.44 | 60.44 | 982 |
29 Apr 2024 | 60.88 | 62.10 | 60.72 | 60.72 | 60.72 | 3,442 |
29 Apr 2024 | 2.2 Dividend | |||||
26 Apr 2024 | 62.42 | 63.30 | 61.98 | 62.60 | 60.40 | 1,994 |
25 Apr 2024 | 62.94 | 63.36 | 61.82 | 61.94 | 59.76 | 3,950 |
24 Apr 2024 | 63.04 | 63.80 | 62.90 | 63.06 | 60.84 | 3,097 |
23 Apr 2024 | 63.24 | 63.34 | 62.52 | 62.78 | 60.57 | 2,563 |
22 Apr 2024 | 62.34 | 63.38 | 62.34 | 63.10 | 60.88 | 2,031 |
19 Apr 2024 | 62.14 | 62.80 | 62.00 | 62.24 | 60.05 | 2,213 |
18 Apr 2024 | 61.98 | 63.60 | 61.82 | 62.94 | 60.73 | 297 |
17 Apr 2024 | 62.88 | 63.50 | 61.64 | 61.64 | 59.47 | 13,205 |
16 Apr 2024 | 65.00 | 65.86 | 62.80 | 63.22 | 61.00 | 10,504 |
15 Apr 2024 | 65.68 | 66.96 | 65.20 | 65.38 | 63.08 | 1,080 |
12 Apr 2024 | 66.64 | 67.62 | 65.38 | 65.46 | 63.16 | 1,940 |
11 Apr 2024 | 67.28 | 68.08 | 66.32 | 66.72 | 64.38 | 412 |
10 Apr 2024 | 66.64 | 68.08 | 66.60 | 67.22 | 64.86 | 629 |
09 Apr 2024 | 65.78 | 66.88 | 65.68 | 66.50 | 64.16 | 2,059 |
08 Apr 2024 | 65.60 | 66.38 | 65.50 | 65.80 | 63.49 | 1,235 |
05 Apr 2024 | 64.54 | 65.18 | 64.44 | 64.80 | 62.52 | 1,220 |
04 Apr 2024 | 64.88 | 65.62 | 64.36 | 64.36 | 62.10 | 2,135 |
03 Apr 2024 | 66.26 | 66.76 | 63.86 | 64.90 | 62.62 | 1,724 |
02 Apr 2024 | 66.84 | 67.52 | 66.18 | 66.18 | 63.85 | 1,711 |
28 Mar 2024 | 67.48 | 67.74 | 66.64 | 66.68 | 64.34 | 483 |
27 Mar 2024 | 66.54 | 67.42 | 66.54 | 67.14 | 64.78 | 721 |
26 Mar 2024 | 66.36 | 67.26 | 66.00 | 66.34 | 64.01 | 930 |
25 Mar 2024 | 66.44 | 66.44 | 65.68 | 66.32 | 63.99 | 1,172 |
22 Mar 2024 | 66.62 | 66.96 | 65.90 | 66.18 | 63.85 | 1,000 |
21 Mar 2024 | 68.32 | 68.70 | 66.54 | 66.60 | 64.26 | 2,990 |
20 Mar 2024 | 68.54 | 68.64 | 67.16 | 68.34 | 65.94 | 2,236 |
19 Mar 2024 | 67.14 | 69.86 | 66.86 | 68.54 | 66.13 | 4,506 |
18 Mar 2024 | 66.66 | 67.48 | 66.52 | 66.78 | 64.43 | 1,664 |
15 Mar 2024 | 66.44 | 67.30 | 66.44 | 66.62 | 64.28 | 2,033 |
14 Mar 2024 | 67.54 | 67.94 | 66.26 | 66.38 | 64.05 | 581 |
13 Mar 2024 | 67.42 | 67.72 | 66.94 | 67.52 | 65.15 | 888 |
12 Mar 2024 | 67.20 | 68.22 | 66.16 | 67.44 | 65.07 | 4,365 |
11 Mar 2024 | 69.54 | 70.02 | 66.44 | 66.94 | 64.59 | 3,128 |
08 Mar 2024 | 71.84 | 72.22 | 69.62 | 69.62 | 67.17 | 1,657 |
07 Mar 2024 | 73.18 | 73.18 | 69.20 | 71.68 | 69.16 | 10,729 |
06 Mar 2024 | 72.46 | 73.60 | 72.38 | 72.78 | 70.22 | 286 |
05 Mar 2024 | 72.92 | 72.92 | 71.34 | 72.18 | 69.64 | 2,730 |
04 Mar 2024 | 73.58 | 73.84 | 72.74 | 72.96 | 70.40 | 812 |
01 Mar 2024 | 74.28 | 75.02 | 73.32 | 73.62 | 71.03 | 2,898 |
29 Feb 2024 | 74.54 | 74.94 | 73.70 | 73.96 | 71.36 | 2,734 |
28 Feb 2024 | 74.32 | 75.16 | 74.20 | 74.28 | 71.67 | 1,138 |
27 Feb 2024 | 72.98 | 75.00 | 72.94 | 74.48 | 71.86 | 706 |
26 Feb 2024 | 73.84 | 74.30 | 72.56 | 73.18 | 70.61 | 364 |
23 Feb 2024 | 73.86 | 74.44 | 72.78 | 74.02 | 71.42 | 1,504 |
22 Feb 2024 | 74.08 | 75.00 | 73.76 | 74.08 | 71.48 | 466 |
21 Feb 2024 | 72.88 | 74.24 | 72.66 | 73.64 | 71.05 | 1,194 |
20 Feb 2024 | 73.72 | 73.80 | 71.96 | 72.84 | 70.28 | 620 |
19 Feb 2024 | 76.38 | 76.90 | 73.74 | 73.78 | 71.19 | 2,604 |
16 Feb 2024 | 76.74 | 77.92 | 76.56 | 76.58 | 73.89 | 5,075 |
15 Feb 2024 | 75.96 | 77.12 | 75.96 | 76.74 | 74.04 | 361 |
14 Feb 2024 | 76.14 | 77.52 | 75.02 | 75.94 | 73.27 | 463 |
13 Feb 2024 | 75.20 | 77.58 | 75.20 | 75.88 | 73.21 | 4,941 |
12 Feb 2024 | 75.28 | 76.24 | 75.24 | 75.36 | 72.71 | 320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |