Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 70 |
16 May 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
15 May 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
14 May 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
13 May 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
10 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
09 May 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
08 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
08 May 2024 | 2.35 Dividend | |||||
07 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
06 May 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.25 | - |
03 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 68.60 | - |
02 May 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 68.31 | - |
30 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.36 | - |
29 Apr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 69.18 | - |
26 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 69.08 | - |
25 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.83 | - |
24 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.36 | - |
23 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.05 | - |
22 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 66.09 | - |
19 Apr 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 65.70 | - |
18 Apr 2024 | 68.55 | 68.55 | 68.40 | 68.40 | 66.13 | 70 |
17 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.13 | - |
16 Apr 2024 | 68.80 | 68.80 | 68.65 | 68.65 | 66.38 | 27 |
15 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.05 | - |
12 Apr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.58 | - |
11 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.39 | - |
10 Apr 2024 | 69.80 | 69.80 | 69.55 | 69.55 | 67.25 | 995 |
09 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
08 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.13 | - |
05 Apr 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 69.71 | - |
04 Apr 2024 | 73.15 | 73.35 | 73.10 | 73.10 | 70.68 | 100 |
03 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.73 | - |
02 Apr 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 70.73 | - |
28 Mar 2024 | 72.50 | 73.25 | 72.50 | 73.25 | 70.82 | 5 |
27 Mar 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 69.47 | - |
26 Mar 2024 | 71.10 | 72.05 | 71.10 | 72.05 | 69.66 | 100 |
25 Mar 2024 | 71.80 | 71.80 | 71.10 | 71.10 | 68.75 | 325 |
22 Mar 2024 | 70.40 | 71.25 | 70.40 | 71.25 | 68.89 | 10 |
21 Mar 2024 | 71.90 | 72.90 | 71.90 | 72.90 | 70.49 | 200 |
20 Mar 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.70 | - |
19 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 66.86 | - |
18 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 68.21 | - |
15 Mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.81 | - |
14 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.44 | - |
13 Mar 2024 | 69.75 | 69.95 | 69.75 | 69.95 | 67.63 | 110 |
12 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.55 | - |
11 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 64.88 | - |
08 Mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 65.80 | - |
07 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
06 Mar 2024 | 66.85 | 67.20 | 66.85 | 67.20 | 64.97 | 450 |
05 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 63.52 | - |
04 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.14 | - |
01 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.81 | - |
29 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.51 | - |
28 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.36 | - |
27 Feb 2024 | 66.75 | 66.75 | 64.65 | 64.65 | 62.51 | 15 |
26 Feb 2024 | 67.05 | 67.25 | 67.05 | 67.25 | 65.02 | 110 |
23 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.49 | - |
22 Feb 2024 | 66.15 | 66.25 | 66.15 | 66.25 | 64.06 | 100 |
21 Feb 2024 | 65.35 | 66.25 | 65.35 | 66.25 | 64.06 | 300 |
20 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.85 | - |
19 Feb 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 63.48 | - |
16 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.91 | - |
15 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 65.02 | - |
14 Feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 65.41 | - |
13 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 64.44 | - |
12 Feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 64.54 | - |
09 Feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 64.35 | - |
08 Feb 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 64.73 | - |
07 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.10 | - |
06 Feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 63.72 | - |
05 Feb 2024 | 65.00 | 65.95 | 65.00 | 65.95 | 63.77 | 300 |
02 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
01 Feb 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.56 | - |
31 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 62.22 | - |
30 Jan 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
29 Jan 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 63.28 | - |
26 Jan 2024 | 66.05 | 66.05 | 65.80 | 65.80 | 63.62 | 75 |
25 Jan 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.01 | - |
24 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.23 | - |
23 Jan 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 64.15 | - |
22 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
19 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 63.38 | - |
18 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.33 | - |
17 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.27 | - |
16 Jan 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 62.99 | - |
15 Jan 2024 | 65.50 | 65.50 | 65.40 | 65.40 | 63.23 | 30 |
12 Jan 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.56 | - |
11 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.33 | - |
10 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.04 | - |
09 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 62.90 | - |
08 Jan 2024 | 64.45 | 64.95 | 64.45 | 64.75 | 62.61 | 185 |
05 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 62.27 | - |
04 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 61.64 | - |
03 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 62.17 | - |
02 Jan 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 62.51 | - |
29 Dec 2023 | 63.80 | 64.40 | 63.80 | 64.40 | 62.27 | - |
28 Dec 2023 | 64.95 | 64.95 | 63.80 | 63.80 | 61.69 | 72 |
27 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 62.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |