Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 100 |
21 May 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
20 May 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
17 May 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
16 May 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
15 May 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
14 May 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
13 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
10 May 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
09 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
08 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
07 May 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
06 May 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
03 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
02 May 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
30 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
29 Apr 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
29 Apr 2024 | 1.54 Dividend | |||||
26 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 60.70 | - |
25 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 60.74 | - |
24 Apr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 62.08 | - |
23 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 65.75 | - |
22 Apr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 64.93 | - |
19 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.20 | - |
18 Apr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.29 | - |
17 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.17 | - |
16 Apr 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 63.33 | - |
15 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.17 | - |
12 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 64.89 | - |
11 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 64.89 | - |
10 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.24 | - |
09 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 65.07 | - |
08 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.34 | - |
05 Apr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 66.55 | - |
04 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 67.49 | - |
03 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.14 | - |
02 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 67.33 | - |
28 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 67.18 | - |
27 Mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 66.98 | - |
26 Mar 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 65.48 | - |
25 Mar 2024 | 66.72 | 66.72 | 66.50 | 66.50 | 64.85 | 100 |
22 Mar 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 64.82 | - |
21 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.44 | - |
20 Mar 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 64.41 | - |
19 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.19 | - |
18 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.68 | - |
15 Mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 63.94 | - |
14 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.09 | - |
13 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.46 | - |
12 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 64.52 | - |
11 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 64.58 | - |
08 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 64.58 | - |
07 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 64.15 | - |
06 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.54 | - |
05 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.15 | - |
04 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 65.87 | - |
01 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.91 | - |
29 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 66.40 | - |
28 Feb 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 65.89 | - |
27 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 64.97 | - |
26 Feb 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 66.53 | - |
23 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 66.40 | - |
22 Feb 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 66.67 | - |
21 Feb 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 66.28 | - |
20 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 66.77 | - |
19 Feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.12 | - |
16 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 67.51 | - |
15 Feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.14 | - |
14 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.24 | - |
13 Feb 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 66.86 | - |
12 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 66.79 | - |
09 Feb 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 67.02 | - |
08 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.98 | - |
07 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.29 | - |
06 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.93 | - |
05 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.83 | - |
02 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.46 | - |
01 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 68.99 | - |
31 Jan 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 69.09 | - |
30 Jan 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 69.52 | - |
29 Jan 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 69.52 | - |
26 Jan 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 68.48 | - |
25 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.76 | - |
24 Jan 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 68.25 | - |
23 Jan 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 67.35 | - |
22 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 67.37 | - |
19 Jan 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 67.47 | - |
18 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.29 | - |
17 Jan 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 67.31 | - |
16 Jan 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 67.80 | - |
15 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 68.72 | - |
12 Jan 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 68.72 | - |
11 Jan 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 68.87 | - |
10 Jan 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 68.17 | - |
09 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.76 | - |
08 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.81 | - |
05 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.05 | - |
04 Jan 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 70.18 | - |
03 Jan 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 71.72 | - |
02 Jan 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 72.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |