Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 83.83 | 83.83 | 3,315 |
17 May 2024 | 83.01 | 83.10 | 82.27 | 82.60 | 82.60 | 3,453 |
16 May 2024 | 82.81 | 83.08 | 82.60 | 82.83 | 82.83 | 1,963 |
15 May 2024 | 80.95 | 82.16 | 80.95 | 82.11 | 82.11 | 1,220 |
14 May 2024 | 80.20 | 81.00 | 80.09 | 80.92 | 80.92 | 214 |
13 May 2024 | 80.87 | 81.23 | 80.18 | 80.18 | 80.18 | 5,345 |
10 May 2024 | 82.74 | 82.78 | 80.75 | 80.81 | 80.81 | 2,187 |
09 May 2024 | 81.63 | 81.71 | 80.98 | 81.64 | 81.64 | 2,988 |
09 May 2024 | 0.05 Dividend | |||||
08 May 2024 | 80.36 | 81.47 | 80.23 | 81.15 | 81.10 | 3,078 |
07 May 2024 | 80.12 | 80.33 | 79.72 | 79.89 | 79.84 | 2,793 |
03 May 2024 | 78.05 | 79.18 | 77.19 | 79.18 | 79.14 | 1,597 |
02 May 2024 | 73.91 | 77.79 | 73.91 | 77.68 | 77.63 | 3,753 |
01 May 2024 | 66.86 | 67.00 | 66.46 | 66.98 | 66.94 | 225 |
30 Apr 2024 | 68.29 | 68.29 | 67.03 | 67.23 | 67.19 | 428 |
29 Apr 2024 | 66.50 | 67.82 | 66.33 | 67.41 | 67.37 | 688 |
26 Apr 2024 | 64.86 | 66.24 | 64.37 | 66.21 | 66.16 | 844 |
25 Apr 2024 | 64.29 | 64.89 | 63.67 | 64.89 | 64.85 | 617 |
24 Apr 2024 | 65.16 | 65.46 | 64.19 | 64.75 | 64.71 | 4,463 |
23 Apr 2024 | 63.41 | 64.54 | 63.00 | 64.54 | 64.51 | 1,601 |
22 Apr 2024 | 63.38 | 63.75 | 62.98 | 63.55 | 63.51 | 186 |
19 Apr 2024 | 64.03 | 64.26 | 63.19 | 63.22 | 63.18 | 590 |
18 Apr 2024 | 63.49 | 64.28 | 63.49 | 63.61 | 63.57 | 7,932 |
17 Apr 2024 | 64.15 | 64.36 | 62.98 | 63.01 | 62.97 | 1,415 |
16 Apr 2024 | 63.60 | 64.63 | 63.50 | 64.61 | 64.57 | 331 |
15 Apr 2024 | 64.34 | 65.53 | 63.26 | 63.26 | 63.22 | 1,060 |
12 Apr 2024 | 65.49 | 65.49 | 63.84 | 63.84 | 63.80 | 2,195 |
11 Apr 2024 | 65.20 | 65.63 | 64.69 | 65.63 | 65.58 | 215 |
10 Apr 2024 | 65.05 | 65.44 | 64.76 | 65.04 | 65.00 | 10,978 |
09 Apr 2024 | 66.78 | 66.81 | 65.41 | 65.89 | 65.85 | 646 |
08 Apr 2024 | 67.24 | 67.41 | 67.07 | 67.29 | 67.25 | 1,277 |
05 Apr 2024 | 65.85 | 66.85 | 65.69 | 66.68 | 66.63 | 748 |
04 Apr 2024 | 66.54 | 66.81 | 66.47 | 66.51 | 66.47 | 4,177 |
03 Apr 2024 | 65.21 | 66.53 | 65.21 | 66.53 | 66.49 | 2,637 |
02 Apr 2024 | 65.71 | 65.79 | 64.96 | 65.12 | 65.08 | 628 |
28 Mar 2024 | 68.43 | 68.61 | 68.04 | 68.61 | 68.56 | 1,648 |
27 Mar 2024 | 68.14 | 68.31 | 67.56 | 67.68 | 67.64 | 1,418 |
26 Mar 2024 | 67.49 | 67.82 | 67.40 | 67.82 | 67.78 | 658 |
25 Mar 2024 | 68.38 | 68.38 | 67.40 | 67.40 | 67.36 | 359 |
22 Mar 2024 | 67.64 | 68.37 | 67.46 | 68.37 | 68.33 | 3,825 |
21 Mar 2024 | 67.86 | 67.96 | 67.20 | 67.51 | 67.47 | 3,995 |
20 Mar 2024 | 67.27 | 67.93 | 67.14 | 67.35 | 67.31 | 1,199 |
19 Mar 2024 | 67.15 | 67.36 | 66.59 | 66.97 | 66.93 | 470 |
18 Mar 2024 | 66.69 | 67.11 | 66.37 | 66.98 | 66.94 | 2,167 |
15 Mar 2024 | 65.46 | 66.14 | 65.30 | 66.14 | 66.10 | 1,001 |
14 Mar 2024 | 65.50 | 65.79 | 65.37 | 65.54 | 65.50 | 1,974 |
13 Mar 2024 | 65.52 | 66.12 | 65.20 | 65.22 | 65.18 | 3,778 |
12 Mar 2024 | 65.04 | 65.83 | 64.47 | 65.63 | 65.58 | 1,056 |
11 Mar 2024 | 67.24 | 67.97 | 64.91 | 64.92 | 64.88 | 1,543 |
08 Mar 2024 | 69.30 | 69.55 | 68.63 | 68.63 | 68.59 | 1,926 |
07 Mar 2024 | 69.17 | 69.38 | 68.75 | 69.16 | 69.12 | 805 |
06 Mar 2024 | 68.38 | 69.24 | 68.07 | 69.00 | 68.96 | 1,608 |
05 Mar 2024 | 67.51 | 68.29 | 67.51 | 67.81 | 67.76 | 1,243 |
04 Mar 2024 | 67.14 | 67.82 | 67.12 | 67.77 | 67.73 | 1,770 |
01 Mar 2024 | 66.65 | 67.24 | 66.56 | 66.84 | 66.80 | 2,416 |
29 Feb 2024 | 66.79 | 66.83 | 66.33 | 66.54 | 66.50 | 10,358 |
28 Feb 2024 | 65.81 | 66.86 | 65.81 | 66.76 | 66.72 | 2,436 |
27 Feb 2024 | 65.93 | 65.99 | 65.43 | 65.83 | 65.79 | 845 |
26 Feb 2024 | 66.08 | 66.23 | 65.77 | 65.99 | 65.95 | 1,504 |
23 Feb 2024 | 65.35 | 65.87 | 65.35 | 65.87 | 65.83 | 507 |
22 Feb 2024 | 63.99 | 65.00 | 63.95 | 65.00 | 64.96 | 962 |
21 Feb 2024 | 63.36 | 63.99 | 63.34 | 63.54 | 63.50 | 983 |
20 Feb 2024 | 62.84 | 63.56 | 62.70 | 62.94 | 62.90 | 699 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 63.27 | 63.74 | 63.27 | 63.57 | 63.53 | 881 |
15 Feb 2024 | 63.49 | 63.67 | 63.30 | 63.52 | 63.48 | 616 |
14 Feb 2024 | 62.63 | 63.02 | 62.40 | 62.79 | 62.75 | 1,529 |
13 Feb 2024 | 59.97 | 61.69 | 59.19 | 61.50 | 61.46 | 5,208 |
12 Feb 2024 | 58.73 | 58.83 | 58.39 | 58.63 | 58.59 | 1,115 |
09 Feb 2024 | 59.38 | 59.44 | 58.67 | 58.68 | 58.64 | 438 |
08 Feb 2024 | 59.07 | 59.26 | 58.91 | 59.15 | 59.11 | 1,962 |
08 Feb 2024 | 0.05 Dividend | |||||
07 Feb 2024 | 58.73 | 59.33 | 58.57 | 59.30 | 59.21 | 456 |
06 Feb 2024 | 58.02 | 58.29 | 57.64 | 58.16 | 58.08 | 560 |
05 Feb 2024 | 57.25 | 57.92 | 57.25 | 57.88 | 57.80 | 937 |
02 Feb 2024 | 57.54 | 57.60 | 57.15 | 57.42 | 57.33 | 700 |
01 Feb 2024 | 56.69 | 56.89 | 56.37 | 56.65 | 56.57 | 1,536 |
31 Jan 2024 | 56.08 | 56.75 | 55.96 | 56.75 | 56.67 | 181 |
30 Jan 2024 | 55.75 | 56.12 | 55.60 | 56.12 | 56.04 | 643 |
29 Jan 2024 | 55.41 | 55.66 | 55.40 | 55.41 | 55.33 | 28 |
26 Jan 2024 | 55.27 | 55.55 | 55.27 | 55.28 | 55.20 | 867 |
25 Jan 2024 | 56.15 | 56.20 | 55.09 | 55.60 | 55.52 | 1,727 |
24 Jan 2024 | 56.68 | 57.01 | 56.49 | 56.92 | 56.84 | 252 |
23 Jan 2024 | 56.09 | 56.48 | 55.98 | 56.48 | 56.40 | 380 |
22 Jan 2024 | 55.81 | 56.46 | 55.76 | 56.30 | 56.22 | 438 |
19 Jan 2024 | 55.21 | 55.78 | 54.98 | 55.78 | 55.70 | 1,195 |
18 Jan 2024 | 54.02 | 54.85 | 53.49 | 54.84 | 54.76 | 1,400 |
17 Jan 2024 | 53.50 | 54.11 | 52.91 | 53.60 | 53.52 | 273 |
16 Jan 2024 | 55.37 | 55.38 | 53.49 | 53.66 | 53.58 | 2,693 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 55.72 | 55.89 | 55.32 | 55.59 | 55.51 | 182 |
11 Jan 2024 | 55.71 | 55.80 | 54.89 | 54.89 | 54.81 | 5,311 |
10 Jan 2024 | 55.00 | 55.63 | 54.78 | 55.27 | 55.19 | 4,013 |
09 Jan 2024 | 53.68 | 54.70 | 53.64 | 53.69 | 53.61 | 20 |
08 Jan 2024 | 53.10 | 53.69 | 53.09 | 53.69 | 53.61 | 50 |
05 Jan 2024 | 53.26 | 53.86 | 53.26 | 53.86 | 53.78 | 49 |
04 Jan 2024 | 53.04 | 53.25 | 53.04 | 53.25 | 53.17 | 156 |
03 Jan 2024 | 53.75 | 53.75 | 53.03 | 53.12 | 53.04 | 884 |
02 Jan 2024 | 53.70 | 54.06 | 53.44 | 53.44 | 53.36 | 3,246 |
29 Dec 2023 | 54.20 | 54.31 | 54.09 | 54.31 | 54.23 | 413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |