Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
27 June 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
26 June 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
25 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
24 June 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
21 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
20 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
19 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
18 June 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
17 June 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
14 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
13 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
12 June 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
11 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
10 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
07 June 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
06 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
05 June 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
04 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
03 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
31 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
30 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
29 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
28 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
27 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
24 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
23 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
22 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
21 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
20 May 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
17 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
16 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
15 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
15 May 2024 | 0.715 Dividend | |||||
14 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
13 May 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.77 | - |
10 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.28 | - |
09 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
08 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
07 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.30 | - |
06 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.80 | - |
03 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
02 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.28 | - |
30 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.29 | - |
29 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.80 | - |
26 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.28 | - |
25 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.29 | - |
24 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
23 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.78 | - |
22 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.29 | - |
19 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
18 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.30 | - |
17 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
16 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
15 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.80 | 5 |
12 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.30 | - |
11 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
10 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.80 | - |
09 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
08 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
05 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
04 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
03 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
02 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
28 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
27 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.34 | - |
26 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.33 | - |
25 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
22 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.33 | - |
21 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
20 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
19 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
18 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
15 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
14 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
13 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
12 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.80 | - |
11 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.81 | - |
08 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
07 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.33 | - |
06 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.82 | - |
05 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.32 | - |
04 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.33 | - |
04 Mar 2024 | 0.715 Dividend | |||||
01 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.61 | - |
29 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.61 | - |
28 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.10 | - |
27 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.64 | - |
26 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.61 | - |
23 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.12 | - |
22 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.10 | - |
21 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.64 | - |
20 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.10 | - |
19 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.10 | - |
16 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.58 | - |
15 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.64 | - |
14 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.18 | - |
13 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.69 | - |
12 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.69 | 19 |
09 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |