Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 60.52 | 60.60 | 60.40 | 60.40 | 60.40 | 31 |
23 May 2024 | 61.30 | 61.32 | 60.60 | 60.60 | 60.60 | 259 |
22 May 2024 | 61.32 | 61.48 | 60.96 | 61.38 | 61.38 | 950 |
21 May 2024 | 62.12 | 62.16 | 61.90 | 61.90 | 61.90 | 54 |
20 May 2024 | 62.80 | 62.80 | 62.16 | 62.16 | 62.16 | 150 |
17 May 2024 | 62.84 | 62.90 | 62.44 | 62.48 | 62.48 | 45 |
16 May 2024 | 62.54 | 63.22 | 62.46 | 63.22 | 63.22 | 204 |
15 May 2024 | 62.28 | 63.22 | 62.10 | 62.94 | 62.94 | 733 |
14 May 2024 | 62.08 | 62.44 | 61.96 | 62.44 | 62.44 | 175 |
13 May 2024 | 61.02 | 61.90 | 60.84 | 61.84 | 61.84 | 309 |
10 May 2024 | 60.62 | 61.16 | 60.62 | 61.08 | 61.08 | 419 |
09 May 2024 | 61.12 | 61.12 | 60.68 | 60.88 | 60.88 | 60 |
08 May 2024 | 63.90 | 63.90 | 62.72 | 62.72 | 62.72 | 136 |
07 May 2024 | 62.22 | 63.28 | 62.22 | 63.28 | 63.28 | 373 |
06 May 2024 | 61.52 | 62.48 | 61.52 | 62.48 | 62.48 | 910 |
03 May 2024 | 61.48 | 61.78 | 61.48 | 61.78 | 61.78 | 4 |
02 May 2024 | 60.22 | 61.84 | 60.22 | 61.84 | 61.84 | 1,129 |
30 Apr 2024 | 60.82 | 61.54 | 60.82 | 60.82 | 60.82 | 30 |
29 Apr 2024 | 61.90 | 61.90 | 61.18 | 61.50 | 61.50 | 249 |
29 Apr 2024 | 2.2 Dividend | |||||
26 Apr 2024 | 62.46 | 62.86 | 62.00 | 62.72 | 60.52 | 813 |
25 Apr 2024 | 63.02 | 63.02 | 62.24 | 62.28 | 60.10 | 390 |
24 Apr 2024 | 63.02 | 63.50 | 63.02 | 63.22 | 61.00 | 609 |
23 Apr 2024 | 63.76 | 63.76 | 62.72 | 63.24 | 61.02 | 226 |
22 Apr 2024 | 62.56 | 63.00 | 62.56 | 62.86 | 60.66 | 177 |
19 Apr 2024 | 62.12 | 63.20 | 61.98 | 62.50 | 60.31 | 489 |
18 Apr 2024 | 61.92 | 63.20 | 61.90 | 63.20 | 60.98 | 416 |
17 Apr 2024 | 62.40 | 63.36 | 61.72 | 61.72 | 59.56 | 2,179 |
16 Apr 2024 | 65.32 | 65.74 | 63.00 | 63.30 | 61.08 | 4,856 |
15 Apr 2024 | 65.92 | 66.84 | 65.92 | 66.84 | 64.50 | 386 |
12 Apr 2024 | 67.10 | 67.20 | 66.20 | 66.20 | 63.88 | 1,520 |
11 Apr 2024 | 67.26 | 67.26 | 66.58 | 66.58 | 64.24 | 40 |
10 Apr 2024 | 66.60 | 67.00 | 66.60 | 67.00 | 64.65 | 130 |
09 Apr 2024 | 65.60 | 66.88 | 65.60 | 66.86 | 64.51 | 280 |
08 Apr 2024 | 65.58 | 66.44 | 65.58 | 66.44 | 64.11 | 106 |
05 Apr 2024 | 64.52 | 65.40 | 64.44 | 65.40 | 63.11 | 233 |
04 Apr 2024 | 64.86 | 65.82 | 64.64 | 65.00 | 62.72 | 735 |
03 Apr 2024 | 66.24 | 66.42 | 64.16 | 65.40 | 63.11 | 576 |
02 Apr 2024 | 67.00 | 67.26 | 66.22 | 66.22 | 63.90 | 622 |
28 Mar 2024 | 67.50 | 67.62 | 66.68 | 66.68 | 64.34 | 212 |
27 Mar 2024 | 66.52 | 66.82 | 66.52 | 66.70 | 64.36 | 65 |
26 Mar 2024 | 66.32 | 66.94 | 66.06 | 66.94 | 64.59 | 320 |
25 Mar 2024 | 66.26 | 66.66 | 65.88 | 66.66 | 64.32 | 195 |
22 Mar 2024 | 66.60 | 66.88 | 65.98 | 66.14 | 63.82 | 1,240 |
21 Mar 2024 | 69.28 | 69.28 | 66.64 | 66.64 | 64.30 | 940 |
20 Mar 2024 | 68.52 | 68.52 | 67.80 | 67.80 | 65.42 | 60 |
19 Mar 2024 | 66.80 | 69.66 | 66.80 | 68.94 | 66.52 | 114 |
18 Mar 2024 | 67.14 | 67.40 | 66.78 | 66.78 | 64.44 | 390 |
15 Mar 2024 | 67.10 | 67.10 | 66.82 | 66.82 | 64.48 | 447 |
14 Mar 2024 | 67.32 | 67.72 | 66.32 | 66.38 | 64.05 | 10 |
13 Mar 2024 | 67.48 | 67.84 | 66.98 | 67.76 | 65.38 | 475 |
12 Mar 2024 | 67.54 | 67.78 | 66.16 | 67.62 | 65.25 | 629 |
11 Mar 2024 | 69.56 | 69.56 | 66.60 | 66.80 | 64.46 | 729 |
08 Mar 2024 | 71.76 | 71.76 | 70.00 | 70.00 | 67.54 | 480 |
07 Mar 2024 | 73.08 | 73.08 | 69.60 | 71.90 | 69.38 | 2,272 |
06 Mar 2024 | 72.42 | 73.54 | 72.42 | 73.36 | 70.79 | 500 |
05 Mar 2024 | 72.82 | 72.82 | 72.06 | 72.36 | 69.82 | 237 |
04 Mar 2024 | 73.82 | 73.82 | 73.08 | 73.44 | 70.86 | 2,990 |
01 Mar 2024 | 74.04 | 74.70 | 74.04 | 74.08 | 71.48 | 1,083 |
29 Feb 2024 | 74.52 | 74.56 | 74.06 | 74.06 | 71.46 | 1 |
28 Feb 2024 | 74.62 | 75.04 | 74.44 | 74.66 | 72.04 | 100 |
27 Feb 2024 | 72.88 | 74.80 | 72.88 | 74.80 | 72.18 | - |
26 Feb 2024 | 73.60 | 73.76 | 72.84 | 73.16 | 70.59 | 185 |
23 Feb 2024 | 73.80 | 73.80 | 73.00 | 73.66 | 71.08 | 70 |
22 Feb 2024 | 74.06 | 74.76 | 74.06 | 74.74 | 72.12 | 160 |
21 Feb 2024 | 72.80 | 74.10 | 72.78 | 73.82 | 71.23 | 155 |
20 Feb 2024 | 74.00 | 74.00 | 72.90 | 72.90 | 70.34 | 101 |
19 Feb 2024 | 76.62 | 76.70 | 73.88 | 73.88 | 71.29 | 142 |
16 Feb 2024 | 76.72 | 77.64 | 76.72 | 77.10 | 74.40 | 289 |
15 Feb 2024 | 75.96 | 76.60 | 75.96 | 76.60 | 73.91 | - |
14 Feb 2024 | 75.80 | 76.46 | 75.04 | 75.04 | 72.41 | 1,813 |
13 Feb 2024 | 76.26 | 77.38 | 76.00 | 76.00 | 73.33 | 282 |
12 Feb 2024 | 75.48 | 76.00 | 75.26 | 75.32 | 72.68 | 284 |
09 Feb 2024 | 75.82 | 76.28 | 75.00 | 75.00 | 72.37 | 1,470 |
08 Feb 2024 | 73.68 | 76.86 | 73.68 | 75.54 | 72.89 | 465 |
07 Feb 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 71.91 | - |
06 Feb 2024 | 74.12 | 74.56 | 73.74 | 74.32 | 71.71 | 106 |
05 Feb 2024 | 75.84 | 75.84 | 74.90 | 74.96 | 72.33 | 30 |
02 Feb 2024 | 76.50 | 76.50 | 75.64 | 75.64 | 72.99 | 110 |
01 Feb 2024 | 75.86 | 75.86 | 75.30 | 75.30 | 72.66 | 1 |
31 Jan 2024 | 75.60 | 76.18 | 75.40 | 76.18 | 73.51 | 65 |
30 Jan 2024 | 77.04 | 77.32 | 74.40 | 75.54 | 72.89 | 477 |
29 Jan 2024 | 73.66 | 76.98 | 73.34 | 76.98 | 74.28 | 772 |
26 Jan 2024 | 72.58 | 74.16 | 72.58 | 74.16 | 71.56 | 100 |
25 Jan 2024 | 72.52 | 72.64 | 72.52 | 72.64 | 70.09 | 350 |
24 Jan 2024 | 72.46 | 72.68 | 72.46 | 72.54 | 70.00 | 7 |
23 Jan 2024 | 71.68 | 72.66 | 71.68 | 72.66 | 70.11 | - |
22 Jan 2024 | 71.74 | 71.74 | 71.12 | 71.12 | 68.63 | 537 |
19 Jan 2024 | 71.78 | 71.78 | 71.26 | 71.26 | 68.76 | 100 |
18 Jan 2024 | 71.02 | 71.72 | 71.02 | 71.72 | 69.20 | 133 |
17 Jan 2024 | 71.42 | 71.42 | 71.38 | 71.38 | 68.88 | 870 |
16 Jan 2024 | 73.22 | 73.22 | 72.18 | 72.28 | 69.74 | 89 |
15 Jan 2024 | 74.08 | 74.08 | 73.36 | 73.36 | 70.79 | 120 |
12 Jan 2024 | 73.82 | 73.82 | 72.66 | 72.66 | 70.11 | 87 |
11 Jan 2024 | 74.32 | 74.72 | 73.62 | 73.62 | 71.04 | 42 |
10 Jan 2024 | 74.46 | 74.46 | 73.82 | 74.10 | 71.50 | 40 |
09 Jan 2024 | 75.64 | 75.64 | 74.56 | 74.56 | 71.94 | - |
08 Jan 2024 | 74.00 | 75.16 | 73.94 | 75.16 | 72.52 | 15 |
05 Jan 2024 | 73.82 | 73.82 | 73.56 | 73.56 | 70.98 | 10 |
04 Jan 2024 | 74.82 | 74.82 | 74.12 | 74.12 | 71.52 | 544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |