Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 100 |
03 July 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
02 July 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
01 July 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
28 June 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
27 June 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
26 June 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
25 June 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
24 June 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
21 June 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
20 June 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
19 June 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
18 June 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
17 June 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
14 June 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
13 June 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
12 June 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
11 June 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
10 June 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
07 June 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
06 June 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
05 June 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
04 June 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
03 June 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
31 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
30 May 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
29 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
28 May 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
27 May 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
27 May 2024 | 0.7 Dividend | |||||
24 May 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.52 | - |
23 May 2024 | 68.20 | 69.16 | 68.20 | 69.16 | 68.45 | 100 |
22 May 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.07 | - |
21 May 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 67.98 | - |
20 May 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.70 | - |
17 May 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.04 | - |
16 May 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.24 | - |
15 May 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 68.35 | - |
14 May 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 67.88 | - |
13 May 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.44 | - |
13 May 2024 | 3.15 Dividend | |||||
10 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 67.33 | - |
09 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 66.40 | - |
08 May 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 67.24 | - |
07 May 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 66.42 | - |
06 May 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.31 | - |
03 May 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 66.31 | - |
02 May 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 65.86 | - |
30 Apr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 65.50 | - |
29 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
26 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 66.20 | - |
25 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 67.18 | - |
24 Apr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 67.48 | - |
23 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 67.18 | - |
22 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 66.12 | - |
19 Apr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 65.29 | - |
18 Apr 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 65.23 | - |
17 Apr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.76 | - |
16 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 63.91 | - |
15 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 65.08 | - |
12 Apr 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 65.23 | - |
11 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 64.95 | - |
10 Apr 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 65.78 | - |
09 Apr 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 65.88 | - |
08 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
05 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.93 | - |
04 Apr 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 65.52 | - |
03 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 65.36 | - |
02 Apr 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 65.48 | - |
28 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 65.76 | - |
27 Mar 2024 | 68.90 | 68.90 | 68.84 | 68.84 | 65.12 | - |
26 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 65.00 | - |
25 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.51 | - |
22 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 64.78 | - |
21 Mar 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 65.21 | - |
20 Mar 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.76 | - |
19 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.65 | - |
18 Mar 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 65.38 | - |
15 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 64.53 | - |
14 Mar 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 64.72 | - |
13 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.93 | - |
12 Mar 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 64.23 | - |
11 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 63.76 | - |
08 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.89 | - |
07 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 63.85 | - |
06 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 63.89 | - |
05 Mar 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 63.08 | - |
04 Mar 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 62.39 | - |
01 Mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 61.66 | - |
29 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.47 | - |
28 Feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 61.47 | - |
27 Feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.37 | - |
26 Feb 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 60.33 | - |
23 Feb 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 59.90 | - |
22 Feb 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 59.84 | - |
21 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 58.65 | - |
20 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 59.33 | - |
19 Feb 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 59.48 | - |
16 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 59.93 | - |
15 Feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 60.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |