Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 64.88 | 65.53 | 64.75 | 65.53 | 65.53 | 27,998 |
25 June 2024 | 65.96 | 65.96 | 64.87 | 64.94 | 64.94 | 24,400 |
24 June 2024 | 65.57 | 66.37 | 65.57 | 66.17 | 66.17 | 40,500 |
21 June 2024 | 65.22 | 65.53 | 64.95 | 65.53 | 65.53 | 32,400 |
20 June 2024 | 65.36 | 65.79 | 65.26 | 65.29 | 65.29 | 46,700 |
18 June 2024 | 65.23 | 65.61 | 65.17 | 65.44 | 65.44 | 33,100 |
17 June 2024 | 64.81 | 65.43 | 64.60 | 65.36 | 65.36 | 59,000 |
14 June 2024 | 65.57 | 65.57 | 64.76 | 65.01 | 65.01 | 38,800 |
13 June 2024 | 66.74 | 66.74 | 65.69 | 66.04 | 66.04 | 15,000 |
12 June 2024 | 67.78 | 67.85 | 66.64 | 66.88 | 66.88 | 21,700 |
11 June 2024 | 66.55 | 66.66 | 66.03 | 66.66 | 66.66 | 11,500 |
10 June 2024 | 66.82 | 67.03 | 66.65 | 66.95 | 66.95 | 30,400 |
07 June 2024 | 67.18 | 67.53 | 67.08 | 67.10 | 67.10 | 11,300 |
06 June 2024 | 67.44 | 67.84 | 67.32 | 67.84 | 67.84 | 34,400 |
05 June 2024 | 67.10 | 67.56 | 66.93 | 67.45 | 67.45 | 15,000 |
04 June 2024 | 68.04 | 68.04 | 67.00 | 67.03 | 67.03 | 32,900 |
03 June 2024 | 69.69 | 69.69 | 68.20 | 68.61 | 68.61 | 24,900 |
31 May 2024 | 68.93 | 69.52 | 68.46 | 69.51 | 69.51 | 29,300 |
30 May 2024 | 68.36 | 68.89 | 68.29 | 68.78 | 68.78 | 10,400 |
29 May 2024 | 68.89 | 68.89 | 68.07 | 68.07 | 68.07 | 28,800 |
28 May 2024 | 70.00 | 70.00 | 69.40 | 69.54 | 69.54 | 21,900 |
24 May 2024 | 69.41 | 69.64 | 69.41 | 69.64 | 69.64 | 60,000 |
23 May 2024 | 69.66 | 69.66 | 68.84 | 68.99 | 68.99 | 23,300 |
22 May 2024 | 69.92 | 70.27 | 69.57 | 69.87 | 69.87 | 14,300 |
21 May 2024 | 70.83 | 70.83 | 70.30 | 70.55 | 70.55 | 19,300 |
20 May 2024 | 70.43 | 70.92 | 70.25 | 70.84 | 70.84 | 15,300 |
17 May 2024 | 70.07 | 70.50 | 70.07 | 70.48 | 70.48 | 16,700 |
16 May 2024 | 70.10 | 70.22 | 69.83 | 69.99 | 69.99 | 17,500 |
15 May 2024 | 70.62 | 70.73 | 69.84 | 70.12 | 70.12 | 77,300 |
14 May 2024 | 70.03 | 70.34 | 70.01 | 70.24 | 70.24 | 15,600 |
13 May 2024 | 70.31 | 70.31 | 69.63 | 69.64 | 69.64 | 16,400 |
10 May 2024 | 70.23 | 70.23 | 69.51 | 69.56 | 69.56 | 14,900 |
09 May 2024 | 69.18 | 69.91 | 69.18 | 69.90 | 69.90 | 28,500 |
08 May 2024 | 69.02 | 69.33 | 68.88 | 68.97 | 68.97 | 15,300 |
07 May 2024 | 68.63 | 69.73 | 68.63 | 69.63 | 69.63 | 9,600 |
06 May 2024 | 68.77 | 68.89 | 68.31 | 68.53 | 68.53 | 24,700 |
03 May 2024 | 67.98 | 68.42 | 67.94 | 68.14 | 68.14 | 27,300 |
02 May 2024 | 67.34 | 67.51 | 66.64 | 67.33 | 67.33 | 24,700 |
01 May 2024 | 67.46 | 67.92 | 66.61 | 66.95 | 66.95 | 28,000 |
30 Apr 2024 | 68.19 | 68.31 | 67.28 | 67.30 | 67.30 | 26,000 |
29 Apr 2024 | 68.04 | 68.75 | 68.04 | 68.72 | 68.72 | 18,800 |
26 Apr 2024 | 67.33 | 67.96 | 67.33 | 67.66 | 67.66 | 15,000 |
25 Apr 2024 | 67.06 | 67.37 | 66.36 | 67.28 | 67.28 | 12,100 |
24 Apr 2024 | 67.49 | 67.90 | 67.07 | 67.50 | 67.50 | 14,400 |
23 Apr 2024 | 67.29 | 68.00 | 67.28 | 67.56 | 67.56 | 18,500 |
22 Apr 2024 | 67.92 | 68.53 | 67.31 | 68.05 | 68.05 | 77,300 |
19 Apr 2024 | 67.71 | 68.43 | 67.71 | 68.10 | 68.10 | 48,700 |
18 Apr 2024 | 68.17 | 68.36 | 67.60 | 67.80 | 67.80 | 11,700 |
17 Apr 2024 | 68.39 | 68.76 | 67.72 | 67.79 | 67.79 | 17,900 |
16 Apr 2024 | 68.16 | 68.29 | 67.74 | 67.94 | 67.94 | 18,200 |
15 Apr 2024 | 69.79 | 69.89 | 68.37 | 68.70 | 68.70 | 22,700 |
12 Apr 2024 | 70.68 | 70.68 | 68.80 | 69.00 | 69.00 | 21,400 |
11 Apr 2024 | 71.18 | 71.18 | 70.22 | 70.74 | 70.74 | 10,200 |
10 Apr 2024 | 70.85 | 71.31 | 70.45 | 70.99 | 70.99 | 34,700 |
09 Apr 2024 | 71.76 | 72.18 | 71.21 | 72.04 | 72.04 | 23,900 |
08 Apr 2024 | 71.68 | 71.95 | 71.36 | 71.43 | 71.43 | 22,600 |
05 Apr 2024 | 70.67 | 71.37 | 70.61 | 71.31 | 71.31 | 22,900 |
04 Apr 2024 | 72.23 | 72.27 | 70.84 | 70.96 | 70.96 | 40,100 |
03 Apr 2024 | 70.98 | 71.87 | 70.98 | 71.84 | 71.84 | 25,100 |
02 Apr 2024 | 71.24 | 71.40 | 70.70 | 71.09 | 71.09 | 68,700 |
01 Apr 2024 | 71.63 | 71.66 | 71.23 | 71.48 | 71.48 | 89,000 |
28 Mar 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 71.34 | 23,600 |
27 Mar 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 70.99 | 34,500 |
26 Mar 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 69.24 | 23,000 |
25 Mar 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 69.62 | 23,300 |
22 Mar 2024 | 69.96 | 70.17 | 69.48 | 69.48 | 69.48 | 33,000 |
21 Mar 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 70.16 | 45,700 |
21 Mar 2024 | 0.193 Dividend | |||||
20 Mar 2024 | 68.78 | 70.20 | 68.78 | 69.93 | 69.74 | 32,800 |
19 Mar 2024 | 68.41 | 68.87 | 68.41 | 68.83 | 68.64 | 33,900 |
18 Mar 2024 | 68.79 | 69.03 | 68.34 | 68.62 | 68.43 | 22,200 |
15 Mar 2024 | 67.54 | 68.79 | 67.54 | 68.59 | 68.40 | 63,000 |
14 Mar 2024 | 68.30 | 68.30 | 67.24 | 67.72 | 67.53 | 77,000 |
13 Mar 2024 | 68.36 | 69.19 | 68.36 | 68.64 | 68.45 | 57,200 |
12 Mar 2024 | 68.62 | 68.75 | 68.11 | 68.28 | 68.09 | 18,400 |
11 Mar 2024 | 68.24 | 68.77 | 68.04 | 68.60 | 68.41 | 31,000 |
08 Mar 2024 | 68.91 | 69.07 | 68.28 | 68.29 | 68.10 | 35,600 |
07 Mar 2024 | 67.88 | 68.82 | 67.88 | 68.63 | 68.44 | 29,400 |
06 Mar 2024 | 67.25 | 67.68 | 67.18 | 67.39 | 67.20 | 21,000 |
05 Mar 2024 | 67.31 | 67.47 | 66.61 | 66.76 | 66.58 | 18,700 |
04 Mar 2024 | 68.01 | 68.17 | 67.77 | 67.82 | 67.63 | 148,400 |
01 Mar 2024 | 67.63 | 68.03 | 67.53 | 67.85 | 67.66 | 39,500 |
29 Feb 2024 | 66.94 | 67.55 | 66.85 | 67.37 | 67.18 | 41,600 |
28 Feb 2024 | 66.44 | 67.18 | 66.43 | 66.66 | 66.48 | 20,100 |
27 Feb 2024 | 66.71 | 67.03 | 66.71 | 66.86 | 66.68 | 60,200 |
26 Feb 2024 | 66.21 | 66.66 | 66.21 | 66.40 | 66.22 | 31,800 |
23 Feb 2024 | 66.17 | 66.66 | 66.00 | 66.50 | 66.32 | 18,100 |
22 Feb 2024 | 65.37 | 66.10 | 65.33 | 66.00 | 65.82 | 21,000 |
21 Feb 2024 | 64.76 | 65.21 | 64.63 | 65.17 | 64.99 | 35,200 |
20 Feb 2024 | 65.18 | 65.19 | 64.70 | 64.94 | 64.76 | 50,700 |
16 Feb 2024 | 65.61 | 66.50 | 65.61 | 65.94 | 65.76 | 21,100 |
15 Feb 2024 | 64.38 | 65.91 | 64.30 | 65.70 | 65.52 | 131,000 |
14 Feb 2024 | 63.94 | 64.16 | 63.49 | 64.06 | 63.88 | 87,600 |
13 Feb 2024 | 65.39 | 65.39 | 63.07 | 63.57 | 63.39 | 74,100 |
12 Feb 2024 | 66.33 | 67.41 | 66.33 | 66.90 | 66.72 | 31,300 |
09 Feb 2024 | 65.99 | 66.23 | 65.77 | 66.23 | 66.05 | 31,400 |
08 Feb 2024 | 65.92 | 66.16 | 65.57 | 65.98 | 65.80 | 72,100 |
07 Feb 2024 | 65.57 | 66.19 | 65.48 | 66.06 | 65.88 | 34,100 |
06 Feb 2024 | 64.96 | 65.64 | 64.82 | 65.40 | 65.22 | 56,700 |
05 Feb 2024 | 65.32 | 65.45 | 64.77 | 65.02 | 64.84 | 78,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |