Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
17 May 2024 | 82.02 | 82.50 | 82.02 | 82.50 | 82.50 | - |
16 May 2024 | 81.26 | 81.38 | 81.26 | 81.38 | 81.38 | - |
15 May 2024 | 81.44 | 81.62 | 81.04 | 81.04 | 81.04 | - |
14 May 2024 | 80.82 | 81.28 | 80.74 | 81.28 | 81.28 | - |
13 May 2024 | 80.58 | 81.06 | 80.58 | 81.06 | 81.06 | - |
10 May 2024 | 79.44 | 79.88 | 79.44 | 79.88 | 79.88 | 1,500 |
09 May 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
08 May 2024 | 79.10 | 79.44 | 78.96 | 78.96 | 78.96 | - |
07 May 2024 | 78.02 | 78.04 | 77.96 | 78.02 | 78.02 | - |
06 May 2024 | 77.38 | 78.16 | 77.38 | 78.16 | 78.16 | - |
03 May 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
03 May 2024 | 0.13 Dividend | |||||
02 May 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.71 | - |
30 Apr 2024 | 75.88 | 76.68 | 75.88 | 76.36 | 76.23 | - |
29 Apr 2024 | 75.84 | 75.88 | 75.44 | 75.44 | 75.31 | - |
26 Apr 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.43 | - |
25 Apr 2024 | 76.24 | 76.58 | 76.16 | 76.58 | 76.45 | - |
24 Apr 2024 | 77.30 | 77.30 | 76.50 | 76.50 | 76.37 | - |
23 Apr 2024 | 77.60 | 77.76 | 77.14 | 77.14 | 77.01 | - |
22 Apr 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.85 | - |
19 Apr 2024 | 75.50 | 76.70 | 75.50 | 76.70 | 76.57 | - |
18 Apr 2024 | 75.38 | 76.42 | 75.34 | 76.00 | 75.87 | - |
17 Apr 2024 | 75.96 | 75.96 | 75.76 | 75.76 | 75.63 | 20 |
16 Apr 2024 | 75.96 | 76.36 | 75.96 | 76.26 | 76.13 | - |
15 Apr 2024 | 76.82 | 76.96 | 76.80 | 76.80 | 76.67 | 100 |
12 Apr 2024 | 76.94 | 76.94 | 76.64 | 76.64 | 76.51 | 49 |
11 Apr 2024 | 77.52 | 77.90 | 77.22 | 77.22 | 77.09 | 100 |
10 Apr 2024 | 77.64 | 77.82 | 77.64 | 77.82 | 77.69 | - |
09 Apr 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.31 | - |
08 Apr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.11 | - |
05 Apr 2024 | 77.32 | 77.36 | 77.32 | 77.36 | 77.23 | 18 |
04 Apr 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.51 | - |
03 Apr 2024 | 78.92 | 79.00 | 78.92 | 79.00 | 78.87 | - |
02 Apr 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.98 | - |
28 Mar 2024 | 80.26 | 81.16 | 80.26 | 81.16 | 81.02 | - |
27 Mar 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.57 | - |
26 Mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.81 | - |
25 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.97 | - |
22 Mar 2024 | 79.04 | 79.78 | 79.04 | 79.56 | 79.43 | - |
21 Mar 2024 | 79.16 | 79.52 | 79.16 | 79.52 | 79.39 | - |
20 Mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.23 | - |
19 Mar 2024 | 77.96 | 78.40 | 77.96 | 78.40 | 78.27 | - |
18 Mar 2024 | 77.98 | 78.26 | 77.98 | 78.14 | 78.01 | - |
15 Mar 2024 | 77.62 | 77.64 | 77.62 | 77.64 | 77.51 | - |
14 Mar 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.83 | - |
13 Mar 2024 | 78.32 | 78.36 | 76.70 | 77.90 | 77.77 | - |
12 Mar 2024 | 77.40 | 78.76 | 77.36 | 78.60 | 78.47 | - |
11 Mar 2024 | 77.50 | 77.50 | 77.30 | 77.32 | 77.19 | - |
08 Mar 2024 | 78.10 | 78.10 | 77.80 | 77.80 | 77.67 | - |
07 Mar 2024 | 77.64 | 78.64 | 77.64 | 78.58 | 78.45 | - |
06 Mar 2024 | 77.16 | 77.82 | 77.16 | 77.82 | 77.69 | - |
05 Mar 2024 | 76.62 | 77.34 | 76.62 | 77.10 | 76.97 | 140 |
04 Mar 2024 | 76.78 | 77.24 | 76.78 | 77.24 | 77.11 | - |
01 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.63 | - |
29 Feb 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.81 | - |
28 Feb 2024 | 77.34 | 77.34 | 77.28 | 77.28 | 77.15 | - |
27 Feb 2024 | 77.12 | 77.24 | 77.12 | 77.24 | 77.11 | - |
26 Feb 2024 | 77.50 | 78.28 | 77.50 | 78.28 | 78.15 | 100 |
23 Feb 2024 | 77.48 | 77.72 | 77.48 | 77.72 | 77.59 | - |
22 Feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.23 | - |
21 Feb 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.03 | - |
20 Feb 2024 | 76.28 | 76.38 | 76.28 | 76.38 | 76.25 | - |
19 Feb 2024 | 76.46 | 76.46 | 76.44 | 76.44 | 76.31 | 135 |
16 Feb 2024 | 76.50 | 76.62 | 76.50 | 76.62 | 76.49 | - |
15 Feb 2024 | 76.44 | 76.54 | 76.44 | 76.54 | 76.41 | 50 |
14 Feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.15 | - |
13 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.69 | - |
12 Feb 2024 | 74.74 | 75.32 | 74.74 | 75.32 | 75.19 | 55 |
09 Feb 2024 | 73.86 | 74.50 | 73.86 | 74.50 | 74.37 | 50 |
08 Feb 2024 | 72.84 | 74.14 | 72.84 | 74.02 | 73.89 | 110 |
07 Feb 2024 | 72.58 | 73.58 | 72.58 | 73.28 | 73.16 | 55 |
06 Feb 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.76 | - |
05 Feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.56 | - |
02 Feb 2024 | 71.26 | 72.04 | 71.18 | 72.04 | 71.92 | - |
01 Feb 2024 | 71.46 | 71.52 | 71.46 | 71.52 | 71.40 | - |
01 Feb 2024 | 0.13 Dividend | |||||
31 Jan 2024 | 72.10 | 72.14 | 72.10 | 72.14 | 71.89 | - |
30 Jan 2024 | 70.86 | 71.54 | 70.82 | 71.54 | 71.29 | - |
29 Jan 2024 | 70.54 | 70.70 | 70.54 | 70.68 | 70.43 | - |
26 Jan 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.49 | - |
25 Jan 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.93 | - |
24 Jan 2024 | 72.40 | 72.40 | 71.10 | 71.10 | 70.85 | - |
23 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.60 | - |
22 Jan 2024 | 68.38 | 68.98 | 68.38 | 68.98 | 68.74 | - |
19 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.60 | - |
18 Jan 2024 | 68.02 | 68.16 | 67.72 | 68.16 | 67.92 | - |
17 Jan 2024 | 68.06 | 68.46 | 68.00 | 68.30 | 68.06 | - |
16 Jan 2024 | 67.68 | 68.64 | 67.64 | 68.64 | 68.40 | - |
15 Jan 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.92 | 12 |
12 Jan 2024 | 66.06 | 67.86 | 66.06 | 67.86 | 67.62 | - |
11 Jan 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.01 | - |
10 Jan 2024 | 65.40 | 66.14 | 65.40 | 66.14 | 65.91 | - |
09 Jan 2024 | 65.22 | 65.42 | 64.82 | 65.26 | 65.03 | - |
08 Jan 2024 | 63.08 | 65.48 | 62.70 | 65.48 | 65.25 | 200 |
05 Jan 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.94 | - |
04 Jan 2024 | 63.34 | 64.34 | 63.34 | 64.34 | 64.12 | - |
03 Jan 2024 | 64.20 | 64.20 | 63.58 | 63.58 | 63.36 | - |
02 Jan 2024 | 64.22 | 64.90 | 64.22 | 64.68 | 64.45 | - |
29 Dec 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 63.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |