Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 27 |
27 June 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
26 June 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
25 June 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
24 June 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
21 June 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
20 June 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
19 June 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
18 June 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
17 June 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
14 June 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
13 June 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
12 June 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
11 June 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
10 June 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
07 June 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
06 June 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
05 June 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
04 June 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
04 June 2024 | 0.545 Dividend | |||||
03 June 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.75 | - |
31 May 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.10 | - |
30 May 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.05 | - |
29 May 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.67 | - |
28 May 2024 | 37.23 | 37.54 | 37.23 | 37.54 | 36.99 | 27 |
27 May 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 36.51 | - |
24 May 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.42 | - |
23 May 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.60 | - |
22 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 36.88 | - |
21 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.94 | - |
20 May 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.22 | - |
17 May 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.94 | - |
16 May 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.56 | - |
15 May 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.66 | - |
14 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.04 | - |
13 May 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.41 | - |
10 May 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.59 | - |
09 May 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.71 | - |
08 May 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.37 | - |
07 May 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.42 | - |
06 May 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.96 | - |
03 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.85 | - |
02 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | - |
30 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.17 | - |
29 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.98 | - |
26 Apr 2024 | 36.67 | 36.73 | 36.67 | 36.73 | 36.19 | 82 |
25 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.92 | - |
24 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.92 | - |
23 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.39 | - |
22 Apr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.36 | - |
19 Apr 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.52 | - |
18 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.83 | - |
17 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.59 | - |
16 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.39 | - |
15 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.77 | - |
12 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.11 | - |
11 Apr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.89 | - |
10 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 34.99 | - |
09 Apr 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.93 | - |
08 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.92 | - |
05 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.97 | - |
04 Apr 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 34.89 | - |
03 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.62 | - |
02 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.92 | - |
28 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.04 | - |
27 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.88 | - |
26 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.17 | - |
25 Mar 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.61 | - |
22 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.70 | - |
21 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 32.74 | - |
20 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.68 | - |
19 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.69 | - |
18 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.49 | - |
15 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.43 | - |
14 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.93 | - |
13 Mar 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.65 | - |
12 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.22 | - |
11 Mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.85 | - |
08 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.35 | - |
07 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.44 | - |
06 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.27 | - |
05 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.79 | - |
04 Mar 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.61 | - |
01 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 30.83 | - |
01 Mar 2024 | 0.545 Dividend | |||||
29 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.11 | - |
28 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 29.81 | - |
27 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.10 | - |
26 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.10 | - |
23 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 29.79 | - |
22 Feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 29.96 | - |
21 Feb 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.10 | - |
20 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.38 | - |
19 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.45 | - |
16 Feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 29.60 | - |
15 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.25 | - |
14 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.39 | - |
13 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.01 | - |
12 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.71 | - |
09 Feb 2024 | 29.72 | 29.80 | 29.72 | 29.80 | 28.85 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |