Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 2,445 |
26 June 2024 | 55.30 | 55.50 | 55.00 | 55.50 | 55.50 | 1,769 |
25 June 2024 | 55.50 | 55.50 | 55.00 | 55.30 | 55.30 | 2,257 |
24 June 2024 | 55.50 | 55.60 | 55.10 | 55.50 | 55.50 | 5,998 |
21 June 2024 | 56.00 | 56.60 | 55.00 | 55.40 | 55.40 | 3,801 |
20 June 2024 | 56.50 | 57.20 | 56.00 | 56.20 | 56.20 | 4,403 |
19 June 2024 | 55.30 | 56.50 | 55.00 | 56.00 | 56.00 | 3,508 |
18 June 2024 | 55.80 | 56.40 | 55.60 | 55.70 | 55.70 | 1,128 |
17 June 2024 | 55.80 | 56.70 | 55.70 | 56.30 | 56.30 | 2,140 |
14 June 2024 | 57.00 | 57.10 | 55.20 | 55.50 | 55.50 | 3,660 |
13 June 2024 | 58.10 | 58.40 | 56.70 | 57.00 | 57.00 | 1,872 |
12 June 2024 | 57.70 | 58.60 | 57.50 | 58.60 | 58.60 | 3,895 |
11 June 2024 | 58.40 | 58.70 | 58.00 | 58.00 | 58.00 | 3,667 |
10 June 2024 | 58.40 | 58.60 | 58.00 | 58.20 | 58.20 | 1,064 |
07 June 2024 | 58.60 | 58.70 | 58.20 | 58.40 | 58.40 | 3,447 |
06 June 2024 | 58.40 | 58.50 | 57.80 | 58.40 | 58.40 | 3,215 |
05 June 2024 | 58.50 | 58.90 | 57.70 | 57.90 | 57.90 | 6,415 |
04 June 2024 | 57.90 | 58.40 | 57.70 | 58.30 | 58.30 | 1,789 |
03 June 2024 | 57.40 | 57.80 | 57.00 | 57.50 | 57.50 | 3,212 |
31 May 2024 | 56.80 | 57.00 | 56.00 | 56.90 | 56.90 | 4,748 |
30 May 2024 | 57.70 | 57.70 | 56.40 | 56.40 | 56.40 | 2,140 |
29 May 2024 | 59.50 | 59.50 | 57.80 | 57.80 | 57.80 | 6,210 |
28 May 2024 | 60.80 | 60.80 | 59.20 | 59.50 | 59.50 | 16,428 |
27 May 2024 | 58.40 | 60.60 | 58.30 | 60.20 | 60.20 | 10,508 |
24 May 2024 | 57.90 | 58.70 | 57.20 | 58.50 | 58.50 | 4,416 |
23 May 2024 | 56.80 | 58.40 | 56.20 | 58.40 | 58.40 | 6,448 |
22 May 2024 | 57.10 | 57.20 | 56.00 | 56.20 | 56.20 | 3,895 |
21 May 2024 | 57.30 | 57.50 | 56.40 | 57.10 | 57.10 | 7,635 |
20 May 2024 | 57.20 | 57.20 | 56.30 | 56.80 | 56.80 | 3,554 |
17 May 2024 | 56.70 | 57.50 | 56.40 | 56.50 | 56.50 | 8,235 |
16 May 2024 | 54.90 | 57.50 | 54.90 | 56.20 | 56.20 | 11,853 |
15 May 2024 | 53.00 | 55.00 | 52.90 | 54.80 | 54.80 | 8,151 |
14 May 2024 | 53.50 | 54.90 | 53.40 | 54.70 | 54.70 | 2,647 |
13 May 2024 | 54.80 | 55.00 | 53.70 | 53.80 | 53.80 | 5,237 |
10 May 2024 | 55.00 | 55.60 | 54.00 | 54.10 | 54.10 | 3,752 |
09 May 2024 | 56.10 | 56.10 | 54.60 | 54.60 | 54.60 | 894 |
09 May 2024 | 1.65 Dividend | |||||
08 May 2024 | 56.40 | 56.80 | 55.90 | 56.30 | 54.66 | 2,796 |
07 May 2024 | 58.60 | 58.90 | 56.80 | 56.80 | 55.15 | 6,930 |
06 May 2024 | 57.40 | 59.20 | 57.00 | 58.00 | 56.32 | 13,562 |
03 May 2024 | 56.00 | 57.70 | 56.00 | 57.70 | 56.02 | 4,957 |
02 May 2024 | 55.40 | 56.40 | 55.20 | 55.60 | 53.98 | 5,978 |
30 Apr 2024 | 53.90 | 55.90 | 53.90 | 55.40 | 53.79 | 14,611 |
29 Apr 2024 | 53.60 | 54.30 | 52.80 | 54.00 | 52.43 | 5,489 |
26 Apr 2024 | 53.00 | 53.40 | 52.40 | 53.20 | 51.65 | 3,204 |
25 Apr 2024 | 52.90 | 53.30 | 52.20 | 52.50 | 50.97 | 1,529 |
24 Apr 2024 | 53.50 | 53.50 | 52.80 | 53.30 | 51.75 | 2,737 |
23 Apr 2024 | 52.70 | 53.20 | 51.90 | 53.00 | 51.46 | 3,680 |
22 Apr 2024 | 51.40 | 52.60 | 51.20 | 52.40 | 50.88 | 3,550 |
19 Apr 2024 | 50.30 | 51.70 | 49.65 | 51.40 | 49.91 | 4,098 |
18 Apr 2024 | 50.10 | 51.00 | 49.50 | 50.00 | 48.55 | 6,916 |
17 Apr 2024 | 50.00 | 50.10 | 48.85 | 49.60 | 48.16 | 4,958 |
16 Apr 2024 | 49.80 | 51.20 | 49.50 | 50.50 | 49.03 | 7,550 |
15 Apr 2024 | 50.00 | 51.10 | 49.75 | 50.30 | 48.84 | 12,102 |
12 Apr 2024 | 50.30 | 50.50 | 49.60 | 49.65 | 48.21 | 3,063 |
11 Apr 2024 | 50.10 | 50.40 | 49.80 | 50.20 | 48.74 | 3,991 |
10 Apr 2024 | 50.10 | 50.10 | 49.40 | 49.70 | 48.26 | 7,777 |
09 Apr 2024 | 51.30 | 51.30 | 49.10 | 50.00 | 48.55 | 6,268 |
08 Apr 2024 | 51.00 | 51.70 | 51.00 | 51.40 | 49.91 | 1,128 |
05 Apr 2024 | 50.60 | 50.80 | 50.10 | 50.60 | 49.13 | 4,493 |
04 Apr 2024 | 51.10 | 51.40 | 51.00 | 51.20 | 49.71 | 221 |
03 Apr 2024 | 51.90 | 51.90 | 50.80 | 51.50 | 50.00 | 3,039 |
02 Apr 2024 | 53.20 | 53.60 | 51.60 | 51.70 | 50.20 | 3,316 |
28 Mar 2024 | 53.10 | 53.60 | 52.90 | 53.20 | 51.65 | 713 |
27 Mar 2024 | 53.50 | 53.80 | 52.90 | 52.90 | 51.36 | 2,591 |
26 Mar 2024 | 53.20 | 53.60 | 52.90 | 53.60 | 52.04 | 1,438 |
25 Mar 2024 | 54.70 | 54.70 | 53.20 | 53.50 | 51.95 | 3,564 |
22 Mar 2024 | 54.30 | 55.70 | 54.00 | 54.20 | 52.63 | 10,525 |
21 Mar 2024 | 52.00 | 53.90 | 51.80 | 53.80 | 52.24 | 5,390 |
20 Mar 2024 | 51.60 | 52.10 | 51.60 | 51.80 | 50.30 | 780 |
19 Mar 2024 | 52.90 | 52.90 | 50.80 | 51.60 | 50.10 | 6,102 |
18 Mar 2024 | 50.90 | 52.50 | 50.90 | 52.50 | 50.97 | 5,064 |
15 Mar 2024 | 51.20 | 51.70 | 48.90 | 50.30 | 48.84 | 9,475 |
14 Mar 2024 | 49.90 | 51.70 | 49.75 | 51.70 | 50.20 | 9,008 |
13 Mar 2024 | 49.70 | 49.70 | 48.55 | 48.70 | 47.29 | 9,124 |
12 Mar 2024 | 50.90 | 50.90 | 49.15 | 49.55 | 48.11 | 4,661 |
11 Mar 2024 | 50.20 | 50.30 | 49.40 | 50.30 | 48.84 | 4,394 |
08 Mar 2024 | 49.95 | 50.50 | 49.10 | 49.95 | 48.50 | 8,923 |
07 Mar 2024 | 49.00 | 50.50 | 49.00 | 50.40 | 48.94 | 5,611 |
06 Mar 2024 | 50.30 | 50.70 | 48.40 | 48.80 | 47.38 | 11,072 |
05 Mar 2024 | 50.00 | 50.70 | 50.00 | 50.10 | 48.64 | 2,641 |
04 Mar 2024 | 50.40 | 51.00 | 50.00 | 50.10 | 48.64 | 1,435 |
01 Mar 2024 | 48.65 | 51.00 | 48.65 | 50.70 | 49.23 | 6,999 |
29 Feb 2024 | 50.10 | 50.10 | 48.10 | 48.45 | 47.04 | 7,726 |
28 Feb 2024 | 49.05 | 50.20 | 49.05 | 50.10 | 48.64 | 3,520 |
27 Feb 2024 | 49.90 | 50.10 | 49.60 | 49.95 | 48.50 | 2,394 |
26 Feb 2024 | 49.90 | 50.60 | 49.45 | 50.30 | 48.84 | 3,912 |
23 Feb 2024 | 50.20 | 50.40 | 49.65 | 50.00 | 48.55 | 2,554 |
22 Feb 2024 | 50.30 | 50.70 | 50.00 | 50.00 | 48.55 | 3,297 |
21 Feb 2024 | 50.10 | 50.70 | 50.10 | 50.50 | 49.03 | 2,390 |
20 Feb 2024 | 51.60 | 51.60 | 50.30 | 50.30 | 48.84 | 2,651 |
19 Feb 2024 | 52.20 | 52.20 | 51.70 | 52.10 | 50.59 | 1,432 |
16 Feb 2024 | 51.80 | 52.20 | 51.70 | 51.90 | 50.39 | 2,475 |
15 Feb 2024 | 52.00 | 52.30 | 51.60 | 51.60 | 50.10 | 1,622 |
14 Feb 2024 | 52.00 | 52.20 | 51.60 | 52.10 | 50.59 | 1,385 |
13 Feb 2024 | 51.40 | 52.00 | 51.30 | 51.60 | 50.10 | 3,382 |
12 Feb 2024 | 51.80 | 52.10 | 51.70 | 51.70 | 50.20 | 1,508 |
09 Feb 2024 | 52.10 | 52.10 | 51.70 | 51.70 | 50.20 | 1,786 |
08 Feb 2024 | 51.50 | 52.20 | 51.50 | 52.20 | 50.68 | 1,566 |
07 Feb 2024 | 50.70 | 51.40 | 50.50 | 51.20 | 49.71 | 2,234 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |