Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 38.28 | 38.10 | 37.60 | 37.67 | 37.67 | 66,569 |
31 May 2024 | 36.22 | 37.87 | 36.15 | 37.79 | 37.79 | 797,500 |
30 May 2024 | 35.32 | 35.99 | 35.27 | 35.82 | 35.82 | 264,600 |
29 May 2024 | 34.89 | 35.22 | 34.40 | 34.90 | 34.90 | 519,300 |
28 May 2024 | 35.67 | 36.20 | 35.40 | 35.79 | 35.79 | 320,600 |
24 May 2024 | 36.01 | 36.14 | 35.45 | 35.50 | 35.50 | 227,800 |
24 May 2024 | 0.12 Dividend | |||||
23 May 2024 | 36.31 | 36.31 | 35.30 | 35.70 | 35.58 | 245,500 |
22 May 2024 | 35.91 | 36.55 | 35.55 | 36.29 | 36.17 | 293,000 |
21 May 2024 | 35.52 | 36.14 | 35.10 | 36.10 | 35.98 | 329,800 |
20 May 2024 | 36.20 | 36.40 | 35.46 | 35.52 | 35.40 | 192,100 |
17 May 2024 | 36.15 | 36.46 | 35.74 | 36.36 | 36.24 | 318,300 |
16 May 2024 | 36.06 | 36.33 | 35.81 | 36.14 | 36.02 | 165,200 |
15 May 2024 | 36.02 | 36.48 | 35.94 | 36.13 | 36.01 | 249,300 |
14 May 2024 | 36.24 | 36.57 | 35.57 | 35.85 | 35.73 | 225,700 |
13 May 2024 | 35.46 | 36.35 | 35.38 | 35.55 | 35.43 | 169,600 |
10 May 2024 | 35.51 | 35.67 | 34.79 | 35.03 | 34.91 | 199,500 |
09 May 2024 | 34.97 | 35.56 | 34.94 | 35.38 | 35.26 | 229,500 |
08 May 2024 | 34.56 | 35.07 | 34.56 | 35.03 | 34.91 | 166,200 |
07 May 2024 | 34.80 | 35.51 | 34.66 | 34.90 | 34.78 | 242,800 |
06 May 2024 | 34.59 | 35.18 | 34.56 | 34.62 | 34.50 | 207,800 |
03 May 2024 | 33.97 | 34.68 | 33.75 | 34.48 | 34.36 | 215,800 |
02 May 2024 | 33.49 | 33.66 | 32.84 | 33.48 | 33.37 | 374,800 |
01 May 2024 | 33.20 | 33.80 | 32.83 | 33.24 | 33.13 | 235,800 |
30 Apr 2024 | 34.23 | 34.59 | 33.20 | 33.24 | 33.13 | 272,700 |
29 Apr 2024 | 34.18 | 34.57 | 34.08 | 34.47 | 34.35 | 359,800 |
26 Apr 2024 | 34.82 | 35.00 | 33.64 | 34.02 | 33.91 | 338,400 |
25 Apr 2024 | 36.23 | 36.60 | 34.30 | 34.92 | 34.80 | 463,400 |
24 Apr 2024 | 36.00 | 36.00 | 33.14 | 35.66 | 35.54 | 530,400 |
23 Apr 2024 | 32.19 | 33.71 | 32.19 | 32.77 | 32.66 | 495,500 |
22 Apr 2024 | 32.92 | 32.92 | 31.78 | 32.26 | 32.15 | 309,400 |
19 Apr 2024 | 30.87 | 32.16 | 30.87 | 32.01 | 31.90 | 284,800 |
18 Apr 2024 | 30.74 | 31.23 | 30.45 | 30.86 | 30.76 | 269,400 |
17 Apr 2024 | 31.77 | 31.86 | 30.64 | 30.68 | 30.58 | 237,600 |
16 Apr 2024 | 31.22 | 31.63 | 30.86 | 31.50 | 31.39 | 223,200 |
15 Apr 2024 | 31.69 | 31.98 | 31.27 | 31.53 | 31.42 | 298,600 |
12 Apr 2024 | 31.99 | 32.23 | 31.57 | 31.67 | 31.56 | 224,100 |
11 Apr 2024 | 32.58 | 32.89 | 32.00 | 32.25 | 32.14 | 312,300 |
10 Apr 2024 | 33.10 | 33.71 | 32.16 | 32.37 | 32.26 | 273,400 |
09 Apr 2024 | 33.83 | 34.07 | 33.50 | 33.88 | 33.77 | 205,100 |
08 Apr 2024 | 33.45 | 33.91 | 33.31 | 33.75 | 33.64 | 322,500 |
05 Apr 2024 | 32.91 | 33.47 | 32.91 | 33.34 | 33.23 | 160,900 |
04 Apr 2024 | 33.44 | 33.93 | 32.91 | 33.01 | 32.90 | 259,100 |
03 Apr 2024 | 32.87 | 33.52 | 32.81 | 32.93 | 32.82 | 215,000 |
02 Apr 2024 | 33.95 | 34.32 | 32.83 | 33.09 | 32.98 | 370,700 |
01 Apr 2024 | 34.60 | 35.02 | 34.25 | 34.37 | 34.25 | 234,200 |
28 Mar 2024 | 34.30 | 34.89 | 34.10 | 34.44 | 34.32 | 307,400 |
27 Mar 2024 | 34.06 | 34.43 | 34.00 | 34.07 | 33.96 | 409,100 |
26 Mar 2024 | 34.26 | 34.27 | 33.72 | 33.72 | 33.61 | 491,100 |
25 Mar 2024 | 34.68 | 34.68 | 33.87 | 34.05 | 33.94 | 258,500 |
22 Mar 2024 | 34.20 | 34.98 | 33.88 | 34.41 | 34.29 | 266,200 |
21 Mar 2024 | 33.26 | 34.12 | 33.26 | 34.04 | 33.93 | 300,200 |
20 Mar 2024 | 32.52 | 33.52 | 32.48 | 33.26 | 33.15 | 342,000 |
19 Mar 2024 | 32.40 | 32.76 | 31.63 | 32.62 | 32.51 | 314,000 |
18 Mar 2024 | 32.16 | 32.42 | 31.61 | 32.29 | 32.18 | 472,000 |
15 Mar 2024 | 31.45 | 32.54 | 31.45 | 32.01 | 31.90 | 946,700 |
14 Mar 2024 | 31.90 | 32.21 | 31.69 | 31.97 | 31.86 | 475,100 |
13 Mar 2024 | 31.58 | 32.48 | 31.51 | 32.08 | 31.97 | 915,600 |
13 Mar 2024 | 0.12 Dividend | |||||
12 Mar 2024 | 31.66 | 32.26 | 31.30 | 31.95 | 31.72 | 419,800 |
11 Mar 2024 | 31.96 | 32.24 | 30.77 | 31.75 | 31.52 | 479,100 |
08 Mar 2024 | 32.19 | 32.98 | 31.92 | 32.04 | 31.81 | 541,800 |
07 Mar 2024 | 32.08 | 32.31 | 31.12 | 31.39 | 31.17 | 405,800 |
06 Mar 2024 | 32.51 | 32.76 | 31.16 | 31.87 | 31.64 | 505,000 |
05 Mar 2024 | 31.66 | 32.71 | 31.66 | 32.15 | 31.92 | 490,600 |
04 Mar 2024 | 31.29 | 31.89 | 31.26 | 31.83 | 31.60 | 449,500 |
01 Mar 2024 | 30.90 | 31.50 | 30.43 | 31.40 | 31.18 | 396,700 |
29 Feb 2024 | 29.83 | 31.15 | 29.83 | 30.87 | 30.65 | 621,700 |
28 Feb 2024 | 29.85 | 30.32 | 29.39 | 29.40 | 29.19 | 358,800 |
27 Feb 2024 | 29.00 | 30.44 | 29.00 | 30.16 | 29.95 | 347,000 |
26 Feb 2024 | 29.52 | 30.14 | 29.26 | 29.30 | 29.09 | 399,500 |
23 Feb 2024 | 28.62 | 29.97 | 28.55 | 29.78 | 29.57 | 497,300 |
22 Feb 2024 | 31.35 | 31.95 | 27.84 | 28.61 | 28.41 | 1,233,900 |
21 Feb 2024 | 30.38 | 32.49 | 29.14 | 31.85 | 31.62 | 1,454,600 |
20 Feb 2024 | 30.48 | 32.34 | 30.48 | 32.26 | 32.03 | 811,000 |
16 Feb 2024 | 31.76 | 31.76 | 30.81 | 31.11 | 30.89 | 619,200 |
15 Feb 2024 | 33.78 | 33.90 | 31.69 | 32.09 | 31.86 | 671,800 |
14 Feb 2024 | 32.84 | 33.53 | 32.55 | 33.39 | 33.15 | 481,800 |
13 Feb 2024 | 31.87 | 32.30 | 31.36 | 32.28 | 32.05 | 464,300 |
12 Feb 2024 | 33.17 | 33.83 | 33.13 | 33.39 | 33.15 | 269,700 |
09 Feb 2024 | 32.38 | 33.19 | 32.14 | 33.09 | 32.85 | 292,300 |
08 Feb 2024 | 31.55 | 32.37 | 31.51 | 32.37 | 32.14 | 176,900 |
07 Feb 2024 | 31.62 | 31.85 | 31.25 | 31.48 | 31.26 | 187,200 |
06 Feb 2024 | 30.80 | 31.65 | 30.62 | 31.63 | 31.41 | 188,100 |
05 Feb 2024 | 30.19 | 30.95 | 29.77 | 30.81 | 30.59 | 254,600 |
02 Feb 2024 | 31.09 | 31.44 | 30.67 | 30.71 | 30.49 | 356,900 |
01 Feb 2024 | 30.73 | 31.66 | 30.30 | 31.64 | 31.42 | 517,600 |
31 Jan 2024 | 31.56 | 31.73 | 30.53 | 30.64 | 30.42 | 272,700 |
30 Jan 2024 | 32.15 | 32.27 | 30.88 | 31.42 | 31.20 | 619,800 |
29 Jan 2024 | 31.79 | 32.72 | 31.65 | 32.55 | 32.32 | 497,100 |
26 Jan 2024 | 31.36 | 32.48 | 31.29 | 31.85 | 31.62 | 423,000 |
25 Jan 2024 | 30.88 | 31.21 | 30.59 | 31.20 | 30.98 | 230,900 |
24 Jan 2024 | 31.26 | 31.26 | 30.17 | 30.32 | 30.10 | 247,700 |
23 Jan 2024 | 30.95 | 31.43 | 30.31 | 30.68 | 30.46 | 222,900 |
22 Jan 2024 | 30.12 | 30.87 | 30.01 | 30.51 | 30.29 | 373,500 |
19 Jan 2024 | 29.73 | 29.80 | 29.08 | 29.69 | 29.48 | 259,200 |
18 Jan 2024 | 29.36 | 29.59 | 28.63 | 29.55 | 29.34 | 330,100 |
17 Jan 2024 | 28.85 | 29.33 | 28.67 | 29.11 | 28.90 | 153,600 |
16 Jan 2024 | 29.39 | 29.52 | 28.88 | 29.40 | 29.19 | 340,200 |
12 Jan 2024 | 29.96 | 30.36 | 29.38 | 29.66 | 29.45 | 298,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |