Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 100 |
17 May 2024 | 0.72 Dividend | |||||
16 May 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.07 | - |
15 May 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 71.95 | - |
14 May 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.22 | - |
13 May 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 71.77 | - |
10 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 71.93 | - |
09 May 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 71.45 | - |
08 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.82 | - |
07 May 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.39 | - |
06 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 69.73 | - |
03 May 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.59 | - |
02 May 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 68.97 | - |
30 Apr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 68.74 | - |
29 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 67.57 | - |
26 Apr 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 68.57 | - |
25 Apr 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.18 | - |
24 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.73 | - |
23 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.78 | - |
22 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.01 | - |
19 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.45 | - |
18 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 64.70 | - |
17 Apr 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.16 | - |
16 Apr 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 63.63 | - |
15 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 63.89 | - |
12 Apr 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.28 | - |
11 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.26 | - |
10 Apr 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.33 | - |
09 Apr 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 63.79 | - |
08 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 63.75 | - |
05 Apr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.04 | - |
04 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 64.84 | - |
03 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.43 | - |
02 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.52 | - |
28 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.93 | - |
27 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.39 | - |
26 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.39 | - |
25 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.82 | - |
22 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.80 | - |
21 Mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 63.60 | - |
20 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.92 | - |
19 Mar 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.13 | - |
18 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.75 | - |
15 Mar 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.09 | - |
14 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.29 | - |
13 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.79 | - |
12 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.65 | - |
11 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.36 | - |
08 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.57 | - |
07 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.20 | - |
06 Mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.92 | - |
05 Mar 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.94 | - |
04 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 60.91 | - |
01 Mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.56 | - |
29 Feb 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 60.97 | - |
28 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.69 | - |
27 Feb 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.38 | - |
26 Feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 61.82 | - |
23 Feb 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.51 | - |
22 Feb 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 61.84 | - |
21 Feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.33 | - |
20 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.13 | - |
19 Feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.01 | - |
16 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 60.65 | - |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 61.84 | - |
14 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 61.65 | - |
13 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.04 | - |
12 Feb 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 60.55 | - |
09 Feb 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 60.77 | - |
08 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 60.75 | - |
07 Feb 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.25 | - |
06 Feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 61.14 | - |
05 Feb 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 62.25 | - |
02 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.43 | - |
01 Feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.02 | - |
31 Jan 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 62.63 | - |
30 Jan 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 62.53 | - |
29 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.31 | - |
26 Jan 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.43 | - |
25 Jan 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 61.35 | - |
24 Jan 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 61.98 | - |
23 Jan 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 61.71 | - |
22 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 61.94 | - |
19 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 61.80 | - |
18 Jan 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 62.49 | - |
17 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.19 | - |
16 Jan 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 63.88 | - |
15 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 62.84 | - |
12 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 62.84 | - |
11 Jan 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.23 | - |
10 Jan 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.31 | - |
09 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.43 | - |
08 Jan 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 63.88 | - |
05 Jan 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 64.17 | - |
04 Jan 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.70 | - |
03 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.21 | - |
02 Jan 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 62.19 | - |
29 Dec 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 62.02 | - |
28 Dec 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 61.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |