Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 65 |
14 May 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
13 May 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
10 May 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
09 May 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
08 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
07 May 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
06 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
03 May 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
02 May 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
30 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
29 Apr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
26 Apr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
25 Apr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
24 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
23 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
22 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
19 Apr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
18 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
17 Apr 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
16 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
15 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
12 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
11 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
10 Apr 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
09 Apr 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
08 Apr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
05 Apr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
04 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
03 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
02 Apr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
28 Mar 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
27 Mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
26 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
25 Mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
22 Mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
21 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
20 Mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
20 Mar 2024 | 0.58 Dividend | |||||
19 Mar 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.40 | - |
18 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 71.85 | - |
15 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.00 | - |
14 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.91 | - |
13 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.11 | - |
12 Mar 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 72.69 | - |
11 Mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 71.87 | - |
08 Mar 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 72.75 | - |
07 Mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.04 | - |
06 Mar 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 71.95 | - |
05 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 70.88 | - |
04 Mar 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.62 | - |
01 Mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.10 | - |
29 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.67 | - |
28 Feb 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.82 | - |
27 Feb 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.47 | - |
26 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.37 | - |
23 Feb 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.82 | - |
22 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.15 | - |
21 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.83 | - |
20 Feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.58 | - |
19 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 70.74 | - |
16 Feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.69 | - |
15 Feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.60 | - |
14 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.96 | - |
13 Feb 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 71.71 | - |
12 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.11 | - |
09 Feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.68 | - |
08 Feb 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.38 | - |
07 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.11 | - |
06 Feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.12 | - |
05 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 72.86 | - |
02 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.13 | - |
01 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.44 | - |
31 Jan 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 71.89 | - |
30 Jan 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.75 | - |
29 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.59 | - |
26 Jan 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 69.81 | - |
25 Jan 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.35 | - |
24 Jan 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.21 | - |
23 Jan 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.38 | - |
22 Jan 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.71 | - |
19 Jan 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.61 | - |
18 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.66 | - |
17 Jan 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.68 | - |
16 Jan 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.99 | - |
15 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.84 | - |
12 Jan 2024 | 70.86 | 71.40 | 70.86 | 71.40 | 70.84 | 65 |
11 Jan 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 70.86 | - |
10 Jan 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.34 | - |
09 Jan 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.40 | - |
08 Jan 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.72 | - |
05 Jan 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.07 | - |
04 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.11 | - |
03 Jan 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.19 | - |
02 Jan 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.61 | - |
29 Dec 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 69.71 | - |
28 Dec 2023 | 70.06 | 70.06 | 70.06 | 70.06 | 69.51 | - |
27 Dec 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 69.89 | - |
22 Dec 2023 | 68.88 | 68.88 | 68.88 | 68.88 | 68.34 | - |
21 Dec 2023 | 68.24 | 68.24 | 68.24 | 68.24 | 67.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |