Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 60.93 | 62.05 | 60.41 | 60.96 | 60.96 | 132,300 |
14 June 2024 | 0.38 Dividend | |||||
13 June 2024 | 61.76 | 62.19 | 60.62 | 61.83 | 61.45 | 118,200 |
12 June 2024 | 61.68 | 62.61 | 61.18 | 61.55 | 61.17 | 130,800 |
11 June 2024 | 60.21 | 60.53 | 59.56 | 60.50 | 60.13 | 91,700 |
10 June 2024 | 60.04 | 60.33 | 59.49 | 60.27 | 59.90 | 104,400 |
07 June 2024 | 61.47 | 61.47 | 60.16 | 60.65 | 60.28 | 79,600 |
06 June 2024 | 61.83 | 62.12 | 61.32 | 61.88 | 61.50 | 52,300 |
05 June 2024 | 62.62 | 62.62 | 61.54 | 62.14 | 61.76 | 80,000 |
04 June 2024 | 61.43 | 63.00 | 61.43 | 62.19 | 61.81 | 86,400 |
03 June 2024 | 62.85 | 62.93 | 61.55 | 62.49 | 62.11 | 70,100 |
31 May 2024 | 60.28 | 62.23 | 60.16 | 61.81 | 61.43 | 98,100 |
30 May 2024 | 61.24 | 61.24 | 60.06 | 60.28 | 59.91 | 42,900 |
29 May 2024 | 60.88 | 61.67 | 60.57 | 60.70 | 60.33 | 65,800 |
28 May 2024 | 61.45 | 62.14 | 61.26 | 61.53 | 61.15 | 106,700 |
24 May 2024 | 61.64 | 61.82 | 60.97 | 61.47 | 61.09 | 53,300 |
23 May 2024 | 61.74 | 61.82 | 60.84 | 61.61 | 61.23 | 75,100 |
22 May 2024 | 62.82 | 63.44 | 61.37 | 61.96 | 61.58 | 86,300 |
21 May 2024 | 63.38 | 64.17 | 61.56 | 62.44 | 62.06 | 74,500 |
20 May 2024 | 64.07 | 64.70 | 63.24 | 63.38 | 62.99 | 66,200 |
17 May 2024 | 65.30 | 65.30 | 64.05 | 64.07 | 63.68 | 54,600 |
16 May 2024 | 65.12 | 66.15 | 64.45 | 65.11 | 64.71 | 72,300 |
15 May 2024 | 64.70 | 65.16 | 63.71 | 64.95 | 64.55 | 60,300 |
14 May 2024 | 65.27 | 65.45 | 63.95 | 64.13 | 63.74 | 57,700 |
13 May 2024 | 64.73 | 64.94 | 64.32 | 64.42 | 64.02 | 58,900 |
10 May 2024 | 64.57 | 64.57 | 63.62 | 64.40 | 64.00 | 42,500 |
09 May 2024 | 64.24 | 64.45 | 63.75 | 64.33 | 63.93 | 51,700 |
08 May 2024 | 63.29 | 64.14 | 63.29 | 64.09 | 63.70 | 48,700 |
07 May 2024 | 63.76 | 64.19 | 63.46 | 63.65 | 63.26 | 52,800 |
06 May 2024 | 63.94 | 64.40 | 63.68 | 63.75 | 63.36 | 65,300 |
03 May 2024 | 65.40 | 65.63 | 63.90 | 64.00 | 63.61 | 109,400 |
02 May 2024 | 63.34 | 65.11 | 62.88 | 65.03 | 64.63 | 127,500 |
01 May 2024 | 62.12 | 63.52 | 61.96 | 62.78 | 62.39 | 93,000 |
30 Apr 2024 | 58.33 | 63.16 | 57.76 | 61.76 | 61.38 | 190,100 |
29 Apr 2024 | 63.95 | 65.01 | 63.95 | 64.23 | 63.84 | 70,400 |
26 Apr 2024 | 63.82 | 64.33 | 63.05 | 64.13 | 63.74 | 97,900 |
25 Apr 2024 | 63.49 | 64.00 | 62.59 | 64.00 | 63.61 | 112,700 |
24 Apr 2024 | 64.14 | 64.80 | 63.52 | 64.08 | 63.69 | 83,400 |
23 Apr 2024 | 64.14 | 64.89 | 64.14 | 64.19 | 63.80 | 71,600 |
22 Apr 2024 | 63.72 | 64.78 | 63.59 | 64.04 | 63.65 | 110,600 |
19 Apr 2024 | 62.59 | 63.75 | 62.59 | 63.56 | 63.17 | 134,400 |
18 Apr 2024 | 63.61 | 64.32 | 62.55 | 62.81 | 62.42 | 137,900 |
17 Apr 2024 | 64.50 | 64.77 | 63.35 | 63.43 | 63.04 | 52,000 |
16 Apr 2024 | 64.00 | 64.61 | 63.71 | 64.39 | 63.99 | 53,900 |
15 Apr 2024 | 65.15 | 65.46 | 64.30 | 64.46 | 64.06 | 74,300 |
12 Apr 2024 | 65.11 | 65.39 | 64.07 | 64.86 | 64.46 | 65,600 |
11 Apr 2024 | 66.13 | 66.29 | 65.29 | 65.60 | 65.20 | 59,700 |
10 Apr 2024 | 67.71 | 67.71 | 65.14 | 65.77 | 65.37 | 88,400 |
09 Apr 2024 | 68.68 | 69.19 | 68.63 | 68.65 | 68.23 | 50,800 |
08 Apr 2024 | 68.89 | 68.89 | 68.32 | 68.39 | 67.97 | 42,500 |
05 Apr 2024 | 67.84 | 68.90 | 67.59 | 68.42 | 68.00 | 60,800 |
04 Apr 2024 | 67.92 | 68.16 | 67.35 | 67.99 | 67.57 | 93,500 |
03 Apr 2024 | 67.57 | 68.05 | 67.03 | 67.46 | 67.05 | 58,600 |
02 Apr 2024 | 69.20 | 69.49 | 68.02 | 68.08 | 67.66 | 57,000 |
01 Apr 2024 | 70.61 | 70.61 | 69.49 | 70.00 | 69.57 | 56,500 |
28 Mar 2024 | 70.23 | 71.47 | 69.94 | 70.52 | 70.09 | 115,900 |
27 Mar 2024 | 69.77 | 70.56 | 69.74 | 69.97 | 69.54 | 113,200 |
26 Mar 2024 | 69.98 | 69.98 | 69.08 | 69.22 | 68.79 | 63,300 |
25 Mar 2024 | 70.74 | 70.90 | 69.26 | 69.45 | 69.02 | 55,400 |
22 Mar 2024 | 70.74 | 70.74 | 69.81 | 70.40 | 69.97 | 62,200 |
21 Mar 2024 | 70.63 | 72.19 | 70.38 | 70.74 | 70.31 | 107,500 |
20 Mar 2024 | 67.98 | 70.32 | 67.73 | 70.16 | 69.73 | 98,900 |
19 Mar 2024 | 68.44 | 69.01 | 68.19 | 68.19 | 67.77 | 83,200 |
18 Mar 2024 | 69.05 | 69.54 | 68.40 | 68.44 | 68.02 | 94,700 |
15 Mar 2024 | 67.91 | 68.70 | 67.91 | 68.55 | 68.13 | 384,800 |
14 Mar 2024 | 69.68 | 69.68 | 68.05 | 68.20 | 67.78 | 102,900 |
14 Mar 2024 | 0.38 Dividend | |||||
13 Mar 2024 | 70.02 | 70.58 | 69.84 | 70.00 | 69.19 | 116,100 |
12 Mar 2024 | 71.42 | 71.78 | 70.02 | 70.42 | 69.61 | 83,000 |
11 Mar 2024 | 72.76 | 73.51 | 70.81 | 71.20 | 70.38 | 118,500 |
08 Mar 2024 | 73.16 | 74.34 | 73.16 | 73.41 | 72.56 | 101,600 |
07 Mar 2024 | 71.65 | 72.88 | 71.65 | 72.36 | 71.52 | 84,500 |
06 Mar 2024 | 72.12 | 72.12 | 70.52 | 71.13 | 70.31 | 86,400 |
05 Mar 2024 | 72.72 | 73.46 | 71.82 | 71.83 | 71.00 | 148,800 |
04 Mar 2024 | 70.55 | 74.79 | 70.50 | 73.08 | 72.24 | 177,700 |
01 Mar 2024 | 69.65 | 70.49 | 69.00 | 69.96 | 69.15 | 113,100 |
29 Feb 2024 | 70.16 | 70.50 | 68.69 | 69.64 | 68.84 | 129,300 |
28 Feb 2024 | 68.55 | 69.68 | 68.55 | 69.31 | 68.51 | 97,700 |
27 Feb 2024 | 68.84 | 69.54 | 68.75 | 68.97 | 68.17 | 81,900 |
26 Feb 2024 | 68.52 | 69.09 | 68.10 | 68.72 | 67.93 | 84,900 |
23 Feb 2024 | 68.00 | 69.20 | 67.70 | 68.64 | 67.85 | 73,700 |
22 Feb 2024 | 67.95 | 67.95 | 66.74 | 67.83 | 67.05 | 120,800 |
21 Feb 2024 | 68.14 | 68.44 | 67.63 | 67.97 | 67.19 | 101,300 |
20 Feb 2024 | 67.33 | 68.41 | 66.82 | 68.15 | 67.36 | 105,900 |
16 Feb 2024 | 68.44 | 69.20 | 67.27 | 68.25 | 67.46 | 114,000 |
15 Feb 2024 | 67.40 | 68.97 | 66.71 | 68.87 | 68.08 | 98,500 |
14 Feb 2024 | 66.27 | 66.78 | 65.44 | 66.78 | 66.01 | 125,000 |
13 Feb 2024 | 67.71 | 67.71 | 65.51 | 65.81 | 65.05 | 161,900 |
12 Feb 2024 | 69.46 | 69.50 | 68.58 | 68.79 | 68.00 | 129,600 |
09 Feb 2024 | 68.67 | 68.96 | 67.70 | 68.93 | 68.13 | 144,800 |
08 Feb 2024 | 66.64 | 68.21 | 66.00 | 68.12 | 67.33 | 154,600 |
07 Feb 2024 | 67.75 | 67.75 | 66.88 | 67.00 | 66.23 | 128,100 |
06 Feb 2024 | 70.74 | 73.37 | 67.00 | 67.85 | 67.07 | 235,400 |
05 Feb 2024 | 67.97 | 68.64 | 67.63 | 68.52 | 67.73 | 112,000 |
02 Feb 2024 | 68.12 | 68.70 | 67.69 | 68.46 | 67.67 | 91,700 |
01 Feb 2024 | 68.88 | 69.02 | 67.91 | 68.72 | 67.93 | 133,500 |
31 Jan 2024 | 69.78 | 70.31 | 68.24 | 68.35 | 67.56 | 103,100 |
30 Jan 2024 | 70.10 | 70.96 | 69.94 | 70.26 | 69.45 | 87,300 |
29 Jan 2024 | 68.66 | 70.51 | 68.38 | 70.48 | 69.67 | 114,700 |
26 Jan 2024 | 69.47 | 69.47 | 68.50 | 68.77 | 67.98 | 87,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |