Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
13 June 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
12 June 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
11 June 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
10 June 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
07 June 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
06 June 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
05 June 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
04 June 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
03 June 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
31 May 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
30 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
29 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
28 May 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
24 May 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
23 May 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
22 May 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
21 May 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
20 May 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
17 May 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
16 May 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
15 May 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
14 May 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
13 May 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
10 May 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
09 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
08 May 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
07 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
06 May 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
03 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
02 May 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
01 May 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
30 Apr 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
29 Apr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
26 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
25 Apr 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
24 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
23 Apr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
22 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
19 Apr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
18 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
17 Apr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
16 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
15 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
12 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
11 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
10 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
09 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
08 Apr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
05 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
04 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
03 Apr 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
02 Apr 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
01 Apr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
28 Mar 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
27 Mar 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
26 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
25 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
22 Mar 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
21 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
20 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
19 Mar 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
18 Mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
15 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
14 Mar 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
13 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
13 Mar 2024 | 0.189 Dividend | |||||
12 Mar 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.40 | - |
11 Mar 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
08 Mar 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.08 | - |
07 Mar 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.42 | - |
06 Mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.73 | - |
05 Mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.48 | - |
04 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
01 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.16 | - |
29 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.59 | - |
28 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.31 | - |
27 Feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.39 | - |
26 Feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.26 | - |
23 Feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.40 | - |
22 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.33 | - |
21 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
20 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
16 Feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | - |
15 Feb 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.76 | - |
14 Feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.38 | - |
13 Feb 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.81 | - |
12 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.52 | - |
09 Feb 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.55 | - |
08 Feb 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.35 | - |
07 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | - |
06 Feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.90 | - |
05 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.76 | - |
02 Feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.03 | - |
01 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.46 | - |
31 Jan 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.85 | - |
30 Jan 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.58 | - |
29 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | - |
26 Jan 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.17 | - |
25 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |