Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 71.40 | 71.40 | 71.36 | 71.36 | 71.36 | 11 |
03 Jun 2024 | 72.35 | 72.35 | 71.34 | 71.34 | 71.34 | - |
31 May 2024 | 71.97 | 72.07 | 71.61 | 71.67 | 71.67 | - |
30 May 2024 | 70.88 | 72.15 | 70.77 | 72.15 | 72.15 | - |
29 May 2024 | 70.66 | 71.63 | 70.54 | 71.63 | 71.63 | - |
28 May 2024 | 71.42 | 71.43 | 70.67 | 70.67 | 70.67 | - |
27 May 2024 | 71.55 | 71.64 | 71.40 | 71.64 | 71.64 | - |
24 May 2024 | 71.43 | 71.81 | 71.36 | 71.70 | 71.70 | - |
23 May 2024 | 72.59 | 72.59 | 71.70 | 71.70 | 71.70 | - |
22 May 2024 | 72.12 | 73.06 | 72.00 | 72.93 | 72.93 | - |
21 May 2024 | 72.22 | 72.85 | 72.22 | 72.56 | 72.56 | - |
20 May 2024 | 73.69 | 73.74 | 72.75 | 72.75 | 72.75 | - |
17 May 2024 | 72.15 | 73.79 | 72.11 | 73.79 | 73.79 | - |
16 May 2024 | 72.16 | 72.88 | 72.16 | 72.70 | 72.70 | - |
15 May 2024 | 73.07 | 73.07 | 72.19 | 72.19 | 72.19 | - |
14 May 2024 | 72.89 | 73.22 | 72.89 | 72.91 | 72.91 | - |
13 May 2024 | 74.07 | 74.21 | 73.51 | 73.51 | 73.51 | - |
10 May 2024 | 73.94 | 74.74 | 73.94 | 74.41 | 74.41 | - |
09 May 2024 | 73.94 | 74.29 | 73.94 | 74.08 | 74.08 | - |
08 May 2024 | 74.40 | 74.69 | 74.26 | 74.66 | 74.66 | - |
07 May 2024 | 74.00 | 74.53 | 73.82 | 74.33 | 74.33 | - |
06 May 2024 | 72.66 | 74.15 | 72.65 | 74.15 | 74.15 | - |
03 May 2024 | 72.77 | 72.80 | 71.14 | 72.51 | 72.51 | - |
02 May 2024 | 71.43 | 72.72 | 71.43 | 72.37 | 72.37 | - |
30 Apr 2024 | 70.39 | 70.47 | 69.87 | 70.47 | 70.47 | - |
29 Apr 2024 | 69.38 | 70.37 | 69.30 | 70.37 | 70.37 | - |
26 Apr 2024 | 69.65 | 69.81 | 69.00 | 69.66 | 69.66 | - |
25 Apr 2024 | 69.51 | 69.51 | 69.25 | 69.25 | 69.25 | - |
24 Apr 2024 | 69.77 | 69.98 | 69.74 | 69.98 | 69.98 | - |
23 Apr 2024 | 69.73 | 70.32 | 69.35 | 70.27 | 70.27 | - |
22 Apr 2024 | 69.45 | 70.17 | 69.45 | 70.17 | 70.17 | - |
19 Apr 2024 | 67.89 | 69.67 | 67.89 | 69.67 | 69.67 | - |
18 Apr 2024 | 67.81 | 68.71 | 67.77 | 68.61 | 68.61 | - |
17 Apr 2024 | 69.25 | 69.27 | 67.64 | 67.64 | 67.64 | - |
16 Apr 2024 | 68.34 | 69.11 | 68.09 | 69.11 | 69.11 | - |
15 Apr 2024 | 69.10 | 69.54 | 68.64 | 68.64 | 68.64 | - |
12 Apr 2024 | 68.97 | 69.45 | 68.89 | 68.89 | 68.89 | - |
11 Apr 2024 | 69.75 | 69.75 | 68.90 | 69.43 | 69.43 | - |
10 Apr 2024 | 69.34 | 70.01 | 69.30 | 70.01 | 70.01 | - |
09 Apr 2024 | 71.51 | 71.53 | 69.75 | 69.75 | 69.75 | - |
08 Apr 2024 | 71.31 | 71.75 | 71.27 | 71.75 | 71.75 | - |
05 Apr 2024 | 70.52 | 71.21 | 70.49 | 71.21 | 71.21 | - |
04 Apr 2024 | 71.46 | 72.46 | 71.42 | 72.00 | 72.00 | - |
03 Apr 2024 | 71.89 | 72.48 | 71.86 | 71.86 | 71.86 | - |
02 Apr 2024 | 71.93 | 72.23 | 71.86 | 72.12 | 72.12 | - |
28 Mar 2024 | 71.90 | 72.50 | 71.90 | 72.50 | 72.50 | - |
27 Mar 2024 | 71.25 | 71.70 | 71.25 | 71.70 | 71.70 | - |
26 Mar 2024 | 70.20 | 71.00 | 70.20 | 70.85 | 70.85 | - |
25 Mar 2024 | 70.15 | 70.95 | 70.15 | 70.90 | 70.90 | - |
22 Mar 2024 | 70.95 | 71.05 | 70.85 | 70.85 | 70.85 | - |
21 Mar 2024 | 69.95 | 70.80 | 69.95 | 70.80 | 70.80 | - |
20 Mar 2024 | 69.90 | 70.05 | 69.80 | 69.80 | 69.80 | - |
19 Mar 2024 | 69.10 | 69.70 | 68.95 | 69.70 | 69.70 | - |
18 Mar 2024 | 69.95 | 69.95 | 69.15 | 69.15 | 69.15 | - |
15 Mar 2024 | 69.25 | 69.65 | 69.25 | 69.50 | 69.50 | - |
14 Mar 2024 | 68.75 | 69.20 | 68.75 | 69.20 | 69.20 | - |
13 Mar 2024 | 68.85 | 69.25 | 68.85 | 69.20 | 69.20 | - |
13 Mar 2024 | 0.36 Dividend | |||||
12 Mar 2024 | 68.20 | 69.15 | 68.05 | 69.10 | 68.74 | - |
11 Mar 2024 | 67.55 | 68.55 | 67.50 | 68.55 | 68.19 | - |
08 Mar 2024 | 67.85 | 68.00 | 67.80 | 68.00 | 67.65 | - |
07 Mar 2024 | 68.20 | 68.70 | 68.15 | 68.15 | 67.79 | - |
06 Mar 2024 | 67.70 | 68.55 | 67.70 | 68.55 | 68.19 | - |
05 Mar 2024 | 66.90 | 68.20 | 66.90 | 68.20 | 67.84 | - |
04 Mar 2024 | 67.10 | 67.20 | 66.80 | 67.05 | 66.70 | 11 |
01 Mar 2024 | 67.20 | 67.60 | 66.95 | 67.20 | 66.85 | - |
29 Feb 2024 | 66.40 | 66.80 | 66.25 | 66.80 | 66.45 | - |
28 Feb 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 66.35 | - |
27 Feb 2024 | 65.35 | 65.95 | 65.35 | 65.95 | 65.61 | - |
26 Feb 2024 | 65.40 | 66.45 | 65.30 | 66.45 | 66.10 | - |
23 Feb 2024 | 65.50 | 66.15 | 65.30 | 65.80 | 65.46 | - |
22 Feb 2024 | 63.20 | 64.65 | 63.20 | 64.65 | 64.31 | - |
21 Feb 2024 | 62.65 | 63.45 | 62.50 | 63.15 | 62.82 | 50 |
20 Feb 2024 | 64.80 | 64.80 | 63.35 | 63.35 | 63.02 | - |
19 Feb 2024 | 65.40 | 65.40 | 64.70 | 64.90 | 64.56 | 40 |
16 Feb 2024 | 64.90 | 65.20 | 64.10 | 64.90 | 64.56 | - |
15 Feb 2024 | 64.20 | 65.00 | 64.20 | 65.00 | 64.66 | - |
14 Feb 2024 | 64.20 | 66.90 | 64.20 | 64.30 | 63.97 | - |
13 Feb 2024 | 64.30 | 65.05 | 64.25 | 65.05 | 64.71 | - |
12 Feb 2024 | 63.70 | 64.80 | 63.70 | 64.80 | 64.46 | - |
09 Feb 2024 | 63.10 | 63.70 | 63.05 | 63.70 | 63.37 | - |
08 Feb 2024 | 64.40 | 64.40 | 62.95 | 62.95 | 62.62 | - |
07 Feb 2024 | 63.55 | 64.55 | 63.45 | 64.45 | 64.11 | - |
06 Feb 2024 | 63.75 | 64.25 | 63.75 | 64.20 | 63.87 | - |
05 Feb 2024 | 64.15 | 64.25 | 63.85 | 63.85 | 63.52 | - |
02 Feb 2024 | 62.95 | 64.55 | 62.90 | 64.55 | 64.21 | - |
01 Feb 2024 | 64.05 | 64.10 | 63.05 | 63.15 | 62.82 | - |
31 Jan 2024 | 64.70 | 65.25 | 64.50 | 64.50 | 64.16 | - |
30 Jan 2024 | 63.65 | 64.60 | 63.65 | 64.60 | 64.26 | - |
29 Jan 2024 | 63.70 | 64.20 | 63.70 | 63.80 | 63.47 | - |
26 Jan 2024 | 63.10 | 63.95 | 63.05 | 63.95 | 63.62 | - |
25 Jan 2024 | 63.35 | 63.90 | 63.10 | 63.40 | 63.07 | - |
24 Jan 2024 | 63.20 | 63.50 | 63.10 | 63.50 | 63.17 | - |
23 Jan 2024 | 63.10 | 63.75 | 63.10 | 63.55 | 63.22 | - |
22 Jan 2024 | 62.80 | 63.45 | 62.55 | 63.25 | 62.92 | - |
19 Jan 2024 | 61.45 | 63.20 | 61.45 | 63.20 | 62.87 | - |
18 Jan 2024 | 60.85 | 61.15 | 60.85 | 61.10 | 60.78 | - |
17 Jan 2024 | 61.30 | 62.10 | 61.20 | 61.50 | 61.18 | - |
16 Jan 2024 | 61.25 | 61.75 | 61.15 | 61.75 | 61.43 | - |
15 Jan 2024 | 61.25 | 61.40 | 61.20 | 61.30 | 60.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |