Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
30 May 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
29 May 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
28 May 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
27 May 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
24 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
23 May 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
22 May 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
21 May 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
20 May 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
17 May 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
16 May 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
15 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
14 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
13 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
10 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
09 May 2024 | 60.84 | 61.70 | 60.84 | 61.70 | 61.70 | 10 |
08 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
07 May 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
06 May 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
03 May 2024 | 55.94 | 57.08 | 55.94 | 57.08 | 57.08 | 63 |
02 May 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
30 Apr 2024 | 57.08 | 57.34 | 57.08 | 57.34 | 57.34 | 75 |
29 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
26 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
25 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
24 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
23 Apr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
22 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
19 Apr 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
18 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
17 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
16 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
15 Apr 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
12 Apr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
11 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
10 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
09 Apr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
08 Apr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
05 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
04 Apr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
03 Apr 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
02 Apr 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
28 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
27 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
27 Mar 2024 | 0.58 Dividend | |||||
26 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.26 | - |
25 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.26 | - |
22 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.02 | - |
21 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.91 | - |
20 Mar 2024 | 57.50 | 58.14 | 57.50 | 58.14 | 57.56 | 27 |
19 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 59.95 | - |
18 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.02 | - |
15 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.51 | - |
14 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.30 | - |
13 Mar 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 57.89 | - |
12 Mar 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 57.89 | - |
11 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.82 | - |
08 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.82 | - |
07 Mar 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.28 | - |
06 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.95 | - |
05 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.10 | - |
04 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.78 | - |
01 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.28 | - |
29 Feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.29 | - |
28 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 47.79 | - |
27 Feb 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.43 | - |
26 Feb 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.40 | - |
23 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.12 | - |
22 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.12 | - |
21 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.13 | - |
20 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
19 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
16 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
15 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
14 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.07 | - |
13 Feb 2024 | 49.26 | 49.48 | 49.26 | 49.48 | 48.98 | 5 |
12 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
09 Feb 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.22 | - |
08 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.70 | - |
07 Feb 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 48.92 | - |
06 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.31 | - |
05 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.17 | - |
02 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.17 | - |
01 Feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.05 | - |
31 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.69 | - |
30 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.69 | - |
29 Jan 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.69 | - |
26 Jan 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.27 | - |
25 Jan 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.27 | - |
24 Jan 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.27 | - |
23 Jan 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.67 | - |
22 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.51 | - |
19 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.51 | - |
18 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.77 | - |
17 Jan 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.35 | - |
16 Jan 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 52.88 | - |
15 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.66 | - |
12 Jan 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.66 | - |
11 Jan 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |