Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 250 |
31 May 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
30 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
29 May 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
28 May 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
27 May 2024 | 65.97 | 66.40 | 65.97 | 66.40 | 66.40 | 250 |
24 May 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
23 May 2024 | 65.27 | 65.69 | 65.27 | 65.69 | 65.69 | 30 |
22 May 2024 | 66.06 | 66.06 | 65.35 | 65.35 | 65.35 | 85 |
21 May 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
20 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 100 |
17 May 2024 | 66.44 | 66.94 | 66.44 | 66.94 | 66.94 | 340 |
16 May 2024 | 67.47 | 67.47 | 66.73 | 66.73 | 66.73 | 13 |
15 May 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
14 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
13 May 2024 | 68.17 | 68.70 | 68.17 | 68.70 | 68.70 | 100 |
10 May 2024 | 68.38 | 68.95 | 68.38 | 68.95 | 68.95 | 150 |
09 May 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
08 May 2024 | 66.83 | 67.07 | 66.83 | 67.07 | 67.07 | 5 |
07 May 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
06 May 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
03 May 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
02 May 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
30 Apr 2024 | 69.32 | 69.38 | 69.32 | 69.38 | 69.38 | 36 |
29 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
26 Apr 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
25 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
24 Apr 2024 | 68.20 | 68.37 | 68.20 | 68.37 | 68.37 | 160 |
23 Apr 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
22 Apr 2024 | 67.66 | 67.66 | 67.36 | 67.36 | 67.36 | 3 |
19 Apr 2024 | 67.18 | 67.18 | 66.43 | 66.60 | 66.60 | 121 |
18 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
17 Apr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
16 Apr 2024 | 68.04 | 68.04 | 67.38 | 67.38 | 67.38 | 53 |
15 Apr 2024 | 68.76 | 68.76 | 68.22 | 68.26 | 68.26 | 350 |
12 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
11 Apr 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
10 Apr 2024 | 67.38 | 68.12 | 67.38 | 68.12 | 68.12 | 50 |
09 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
08 Apr 2024 | 67.00 | 68.44 | 67.00 | 68.44 | 68.44 | 100 |
05 Apr 2024 | 66.81 | 66.90 | 66.81 | 66.90 | 66.90 | 40 |
04 Apr 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
03 Apr 2024 | 65.72 | 66.44 | 65.72 | 66.44 | 66.44 | 267 |
02 Apr 2024 | 64.10 | 65.93 | 64.10 | 65.93 | 65.93 | 575 |
28 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
27 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
26 Mar 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
25 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 60 |
22 Mar 2024 | 62.43 | 62.88 | 62.43 | 62.88 | 62.88 | 200 |
21 Mar 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
20 Mar 2024 | 63.18 | 63.32 | 63.18 | 63.25 | 63.25 | 282 |
20 Mar 2024 | 0.74 Dividend | |||||
19 Mar 2024 | 62.70 | 63.80 | 62.70 | 63.80 | 63.06 | 238 |
18 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 61.70 | - |
15 Mar 2024 | 62.20 | 63.28 | 62.20 | 63.28 | 62.55 | 25 |
14 Mar 2024 | 61.52 | 62.45 | 61.52 | 62.25 | 61.53 | 230 |
13 Mar 2024 | 60.61 | 61.39 | 60.61 | 61.39 | 60.68 | 200 |
12 Mar 2024 | 60.34 | 60.61 | 60.34 | 60.61 | 59.91 | 100 |
11 Mar 2024 | 59.64 | 60.66 | 59.64 | 60.66 | 59.96 | 2,190 |
08 Mar 2024 | 60.00 | 60.28 | 60.00 | 60.28 | 59.58 | 96 |
07 Mar 2024 | 59.67 | 59.67 | 59.66 | 59.66 | 58.97 | 910 |
06 Mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.37 | - |
05 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.41 | - |
04 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 58.84 | - |
01 Mar 2024 | 59.28 | 59.33 | 59.28 | 59.33 | 58.64 | 85 |
29 Feb 2024 | 58.99 | 59.36 | 58.99 | 59.36 | 58.67 | 68 |
28 Feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 58.80 | - |
27 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.28 | - |
26 Feb 2024 | 59.52 | 59.52 | 58.73 | 59.05 | 58.37 | 220 |
23 Feb 2024 | 59.02 | 59.28 | 59.02 | 59.28 | 58.59 | 125 |
22 Feb 2024 | 59.36 | 59.36 | 59.09 | 59.09 | 58.40 | 60 |
21 Feb 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 57.71 | - |
20 Feb 2024 | 59.58 | 59.58 | 58.44 | 58.44 | 57.76 | 175 |
19 Feb 2024 | 59.92 | 59.92 | 59.78 | 59.78 | 59.09 | 200 |
16 Feb 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 59.36 | - |
15 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 59.41 | - |
14 Feb 2024 | 59.80 | 60.62 | 59.80 | 60.62 | 59.92 | 130 |
13 Feb 2024 | 59.99 | 59.99 | 59.91 | 59.91 | 59.22 | 110 |
12 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.14 | 150 |
09 Feb 2024 | 59.30 | 59.72 | 59.30 | 59.72 | 59.03 | 80 |
08 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.02 | - |
07 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 59.85 | - |
06 Feb 2024 | 59.76 | 60.02 | 59.76 | 60.02 | 59.32 | 100 |
05 Feb 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 58.79 | - |
02 Feb 2024 | 60.28 | 60.28 | 60.03 | 60.03 | 59.33 | 50 |
01 Feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.54 | - |
31 Jan 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 59.95 | - |
30 Jan 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.62 | - |
29 Jan 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.38 | 8 |
26 Jan 2024 | 59.23 | 59.90 | 59.23 | 59.90 | 59.21 | 210 |
25 Jan 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.35 | - |
24 Jan 2024 | 58.26 | 58.81 | 58.26 | 58.81 | 58.13 | 100 |
23 Jan 2024 | 57.74 | 58.12 | 57.74 | 58.12 | 57.45 | 100 |
22 Jan 2024 | 58.21 | 58.21 | 58.13 | 58.13 | 57.46 | 8 |
19 Jan 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 57.91 | - |
18 Jan 2024 | 58.17 | 58.31 | 58.06 | 58.31 | 57.63 | 80 |
17 Jan 2024 | 59.27 | 59.27 | 57.98 | 57.98 | 57.31 | 315 |
16 Jan 2024 | 59.60 | 59.91 | 59.60 | 59.91 | 59.22 | 311 |
15 Jan 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 59.85 | - |
12 Jan 2024 | 59.64 | 60.55 | 59.64 | 60.55 | 59.85 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |