Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 70.35 | 71.55 | 69.40 | 71.55 | 71.55 | 153,551 |
21 June 2024 | 70.35 | 70.95 | 69.70 | 69.95 | 69.95 | 319,087 |
20 June 2024 | 70.55 | 70.65 | 70.00 | 70.50 | 70.50 | 112,893 |
19 June 2024 | 71.05 | 71.25 | 70.35 | 70.35 | 70.35 | 119,930 |
18 June 2024 | 71.15 | 71.60 | 70.30 | 70.70 | 70.70 | 148,030 |
17 June 2024 | 70.85 | 71.40 | 70.30 | 70.75 | 70.75 | 185,236 |
14 June 2024 | 73.65 | 73.95 | 68.85 | 70.40 | 70.40 | 322,759 |
13 June 2024 | 74.05 | 74.40 | 72.85 | 73.75 | 73.75 | 266,588 |
12 June 2024 | 73.25 | 74.35 | 72.30 | 74.15 | 74.15 | 179,610 |
11 June 2024 | 72.65 | 73.00 | 72.10 | 72.60 | 72.60 | 214,855 |
10 June 2024 | 71.15 | 72.45 | 71.15 | 72.45 | 72.45 | 197,596 |
07 June 2024 | 71.45 | 71.85 | 71.20 | 71.55 | 71.55 | 116,004 |
06 June 2024 | 72.70 | 73.15 | 71.25 | 71.25 | 71.25 | 100,571 |
05 June 2024 | 71.05 | 72.50 | 70.80 | 72.40 | 72.40 | 157,948 |
04 June 2024 | 70.50 | 71.20 | 70.25 | 70.75 | 70.75 | 69,851 |
03 June 2024 | 71.45 | 71.50 | 70.25 | 70.75 | 70.75 | 139,894 |
31 May 2024 | 71.60 | 71.90 | 70.60 | 70.60 | 70.60 | 1,288,995 |
30 May 2024 | 71.05 | 72.10 | 71.00 | 71.60 | 71.60 | 94,662 |
29 May 2024 | 71.85 | 72.00 | 71.10 | 71.25 | 71.25 | 164,354 |
28 May 2024 | 72.85 | 72.90 | 71.85 | 72.15 | 72.15 | 90,812 |
27 May 2024 | 73.00 | 73.05 | 72.60 | 72.70 | 72.70 | 48,303 |
24 May 2024 | 71.95 | 72.95 | 71.95 | 72.95 | 72.95 | 168,770 |
23 May 2024 | 72.05 | 73.25 | 71.60 | 72.50 | 72.50 | 251,905 |
22 May 2024 | 73.90 | 73.90 | 72.05 | 72.05 | 72.05 | 401,100 |
21 May 2024 | 74.35 | 74.40 | 73.75 | 74.15 | 74.15 | 100,863 |
20 May 2024 | 74.25 | 74.85 | 74.25 | 74.60 | 74.60 | 54,077 |
17 May 2024 | 73.80 | 74.45 | 73.75 | 74.25 | 74.25 | 99,774 |
16 May 2024 | 74.80 | 75.65 | 74.10 | 74.10 | 74.10 | 137,609 |
15 May 2024 | 74.05 | 75.60 | 73.95 | 75.25 | 75.25 | 159,173 |
14 May 2024 | 73.80 | 73.90 | 72.15 | 73.65 | 73.65 | 154,663 |
13 May 2024 | 74.90 | 75.00 | 74.40 | 74.45 | 74.45 | 141,045 |
10 May 2024 | 74.45 | 74.75 | 73.85 | 74.70 | 74.70 | 170,183 |
09 May 2024 | 73.80 | 74.40 | 73.50 | 74.05 | 74.05 | 145,473 |
08 May 2024 | 69.95 | 73.90 | 69.65 | 73.45 | 73.45 | 228,129 |
07 May 2024 | 69.80 | 69.90 | 69.00 | 69.60 | 69.60 | 172,116 |
06 May 2024 | 69.15 | 69.90 | 68.90 | 69.45 | 69.45 | 84,934 |
03 May 2024 | 68.95 | 69.95 | 68.50 | 68.95 | 68.95 | 170,611 |
02 May 2024 | 69.05 | 69.15 | 67.45 | 68.50 | 68.50 | 176,811 |
02 May 2024 | 1.64 Dividend | |||||
30 Apr 2024 | 70.35 | 70.75 | 69.20 | 69.55 | 67.91 | 201,455 |
29 Apr 2024 | 70.30 | 70.60 | 69.85 | 70.05 | 68.40 | 167,233 |
26 Apr 2024 | 69.85 | 70.30 | 69.35 | 69.95 | 68.30 | 139,703 |
25 Apr 2024 | 70.35 | 70.50 | 68.65 | 69.30 | 67.67 | 101,612 |
24 Apr 2024 | 71.00 | 71.00 | 70.00 | 70.25 | 68.59 | 137,453 |
23 Apr 2024 | 71.30 | 71.50 | 70.45 | 70.80 | 69.13 | 121,925 |
22 Apr 2024 | 69.15 | 71.30 | 68.90 | 71.00 | 69.33 | 246,892 |
19 Apr 2024 | 67.95 | 68.55 | 67.75 | 68.10 | 66.49 | 95,226 |
18 Apr 2024 | 69.35 | 69.55 | 68.85 | 68.90 | 67.28 | 154,200 |
17 Apr 2024 | 69.05 | 69.90 | 68.85 | 68.85 | 67.23 | 87,926 |
16 Apr 2024 | 68.90 | 69.60 | 68.45 | 69.10 | 67.47 | 120,948 |
15 Apr 2024 | 69.30 | 70.30 | 69.25 | 69.75 | 68.11 | 92,788 |
12 Apr 2024 | 69.55 | 69.70 | 68.85 | 69.05 | 67.42 | 132,898 |
11 Apr 2024 | 69.15 | 69.15 | 67.90 | 68.85 | 67.23 | 156,971 |
10 Apr 2024 | 69.60 | 69.60 | 68.45 | 69.20 | 67.57 | 216,606 |
09 Apr 2024 | 69.40 | 69.80 | 68.75 | 69.15 | 67.52 | 105,506 |
08 Apr 2024 | 70.05 | 70.25 | 69.40 | 69.50 | 67.86 | 93,435 |
05 Apr 2024 | 69.15 | 70.05 | 68.55 | 69.90 | 68.25 | 158,892 |
04 Apr 2024 | 71.20 | 71.30 | 70.50 | 70.50 | 68.84 | 161,627 |
03 Apr 2024 | 70.40 | 71.45 | 70.10 | 71.25 | 69.57 | 158,225 |
02 Apr 2024 | 70.10 | 70.85 | 69.90 | 70.10 | 68.45 | 173,922 |
28 Mar 2024 | 70.80 | 70.86 | 69.98 | 70.10 | 68.45 | 143,177 |
27 Mar 2024 | 70.70 | 70.92 | 70.20 | 70.72 | 69.05 | 101,419 |
26 Mar 2024 | 70.72 | 71.10 | 70.32 | 70.68 | 69.01 | 107,397 |
25 Mar 2024 | 69.70 | 70.80 | 69.40 | 70.72 | 69.05 | 202,445 |
22 Mar 2024 | 68.36 | 69.90 | 68.36 | 69.78 | 68.13 | 140,648 |
21 Mar 2024 | 68.84 | 68.84 | 67.28 | 68.58 | 66.96 | 157,037 |
20 Mar 2024 | 68.46 | 68.50 | 67.70 | 67.70 | 66.10 | 142,085 |
19 Mar 2024 | 68.50 | 68.80 | 68.30 | 68.56 | 66.94 | 129,030 |
18 Mar 2024 | 68.42 | 68.92 | 68.28 | 68.50 | 66.88 | 87,418 |
15 Mar 2024 | 67.70 | 68.52 | 67.54 | 68.04 | 66.44 | 261,665 |
14 Mar 2024 | 68.60 | 68.84 | 67.68 | 67.72 | 66.12 | 144,392 |
13 Mar 2024 | 69.06 | 69.06 | 67.74 | 68.46 | 66.85 | 127,508 |
12 Mar 2024 | 68.08 | 69.04 | 67.56 | 68.92 | 67.29 | 156,969 |
11 Mar 2024 | 66.92 | 67.80 | 66.00 | 67.80 | 66.20 | 140,734 |
08 Mar 2024 | 67.38 | 68.48 | 67.04 | 67.58 | 65.99 | 157,367 |
07 Mar 2024 | 66.42 | 67.62 | 66.24 | 67.44 | 65.85 | 213,861 |
06 Mar 2024 | 66.46 | 67.00 | 66.06 | 66.82 | 65.24 | 193,170 |
05 Mar 2024 | 66.00 | 67.50 | 65.78 | 66.56 | 64.99 | 212,228 |
04 Mar 2024 | 66.02 | 66.64 | 65.76 | 66.30 | 64.74 | 134,084 |
01 Mar 2024 | 65.28 | 66.08 | 64.98 | 66.08 | 64.52 | 308,894 |
29 Feb 2024 | 63.74 | 64.84 | 63.56 | 64.68 | 63.15 | 489,435 |
28 Feb 2024 | 62.54 | 63.84 | 62.26 | 63.54 | 62.04 | 95,259 |
27 Feb 2024 | 61.88 | 62.76 | 61.88 | 62.54 | 61.07 | 120,826 |
26 Feb 2024 | 62.82 | 62.86 | 61.78 | 61.88 | 60.42 | 127,092 |
23 Feb 2024 | 63.70 | 63.98 | 61.86 | 62.86 | 61.38 | 199,613 |
22 Feb 2024 | 63.18 | 63.82 | 61.36 | 62.66 | 61.18 | 470,808 |
21 Feb 2024 | 58.16 | 58.58 | 57.98 | 58.52 | 57.14 | 159,626 |
20 Feb 2024 | 58.44 | 58.82 | 57.54 | 58.16 | 56.79 | 120,267 |
19 Feb 2024 | 58.56 | 58.84 | 57.80 | 58.80 | 57.41 | 173,242 |
16 Feb 2024 | 57.74 | 58.94 | 57.52 | 58.74 | 57.35 | 87,204 |
15 Feb 2024 | 56.86 | 57.78 | 56.86 | 57.20 | 55.85 | 85,821 |
14 Feb 2024 | 55.22 | 56.50 | 55.18 | 56.44 | 55.11 | 87,504 |
13 Feb 2024 | 56.98 | 57.36 | 55.90 | 56.06 | 54.74 | 131,207 |
12 Feb 2024 | 56.56 | 57.52 | 56.34 | 57.14 | 55.79 | 142,597 |
09 Feb 2024 | 56.48 | 57.42 | 56.34 | 56.42 | 55.09 | 115,943 |
08 Feb 2024 | 57.64 | 58.20 | 56.96 | 56.96 | 55.62 | 197,669 |
07 Feb 2024 | 58.34 | 58.70 | 57.56 | 57.56 | 56.20 | 195,345 |
06 Feb 2024 | 58.12 | 58.44 | 57.32 | 58.34 | 56.96 | 125,295 |
05 Feb 2024 | 59.16 | 59.16 | 57.92 | 57.92 | 56.55 | 79,417 |
02 Feb 2024 | 58.22 | 60.32 | 58.22 | 59.20 | 57.80 | 207,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |