Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
03 Jun 2024 | 0.015776 Dividend | |||||
31 May 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.31 | - |
30 May 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.00 | - |
29 May 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.06 | - |
28 May 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.23 | - |
24 May 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.27 | - |
23 May 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.67 | - |
22 May 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.26 | - |
21 May 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.74 | - |
20 May 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.37 | - |
17 May 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.19 | - |
16 May 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.29 | - |
15 May 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.62 | - |
14 May 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.45 | - |
13 May 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.91 | - |
10 May 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.91 | - |
09 May 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.03 | - |
08 May 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.90 | - |
07 May 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.50 | - |
03 May 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.66 | - |
02 May 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.76 | - |
01 May 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.66 | - |
30 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.10 | - |
29 Apr 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.04 | - |
26 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.19 | - |
25 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.94 | - |
24 Apr 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.73 | - |
23 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.98 | - |
22 Apr 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 76.35 | - |
19 Apr 2024 | 75.08 | 75.08 | 75.08 | 75.08 | 75.07 | - |
18 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.39 | - |
17 Apr 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.52 | - |
16 Apr 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.13 | - |
15 Apr 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.29 | - |
12 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.94 | - |
11 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.31 | - |
10 Apr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.09 | - |
09 Apr 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.75 | - |
08 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.66 | - |
05 Apr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.25 | - |
04 Apr 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.15 | - |
03 Apr 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.50 | - |
02 Apr 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.50 | - |
28 Mar 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.84 | - |
27 Mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.54 | - |
26 Mar 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.61 | - |
25 Mar 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.57 | - |
22 Mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.96 | - |
21 Mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.30 | - |
20 Mar 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.27 | - |
19 Mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.19 | - |
18 Mar 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.39 | - |
15 Mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.63 | - |
14 Mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.90 | - |
13 Mar 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.86 | - |
12 Mar 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.95 | - |
11 Mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.13 | - |
08 Mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.47 | - |
07 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.79 | - |
06 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.54 | - |
05 Mar 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.25 | - |
04 Mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.23 | - |
01 Mar 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.73 | - |
29 Feb 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.80 | - |
28 Feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.51 | - |
27 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.26 | - |
26 Feb 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.36 | - |
23 Feb 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.58 | - |
22 Feb 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.66 | - |
21 Feb 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.05 | - |
20 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.26 | - |
19 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.88 | - |
16 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.74 | - |
15 Feb 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.33 | - |
14 Feb 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.30 | - |
13 Feb 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.16 | - |
12 Feb 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.71 | - |
09 Feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.60 | - |
08 Feb 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.88 | - |
07 Feb 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.22 | - |
06 Feb 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.05 | - |
05 Feb 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.29 | - |
02 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.39 | - |
01 Feb 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.55 | - |
31 Jan 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.47 | - |
30 Jan 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.67 | - |
29 Jan 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.21 | - |
26 Jan 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.28 | - |
25 Jan 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.40 | - |
24 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.39 | - |
23 Jan 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.37 | - |
22 Jan 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.16 | - |
19 Jan 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.21 | - |
18 Jan 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.89 | - |
17 Jan 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.22 | - |
16 Jan 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.42 | - |
15 Jan 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.49 | - |
12 Jan 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.46 | - |
11 Jan 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |