Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 200 |
03 Jun 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
31 May 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
30 May 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
29 May 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
28 May 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
27 May 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
24 May 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
23 May 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
22 May 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
21 May 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
20 May 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
17 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
16 May 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
15 May 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
14 May 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
14 May 2024 | 0.5 Dividend | |||||
13 May 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 67.97 | - |
10 May 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.47 | - |
09 May 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.40 | - |
08 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.09 | - |
07 May 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 68.55 | - |
06 May 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.18 | - |
03 May 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.48 | - |
02 May 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 71.62 | - |
30 Apr 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 74.68 | - |
29 Apr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 73.98 | - |
26 Apr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 73.92 | - |
25 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.06 | - |
24 Apr 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.70 | - |
23 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 72.94 | - |
22 Apr 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 73.97 | - |
19 Apr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.56 | - |
18 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.24 | - |
17 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.42 | - |
16 Apr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.61 | - |
15 Apr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 72.75 | - |
12 Apr 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 74.76 | - |
11 Apr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 74.50 | - |
10 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.96 | - |
09 Apr 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.70 | - |
08 Apr 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.65 | - |
05 Apr 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 78.84 | - |
04 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.01 | - |
03 Apr 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.98 | - |
02 Apr 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.78 | - |
28 Mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 75.56 | - |
27 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 74.99 | - |
26 Mar 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 75.84 | - |
25 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.34 | 200 |
22 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.26 | - |
21 Mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.34 | - |
20 Mar 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 78.68 | - |
19 Mar 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.40 | - |
18 Mar 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 75.82 | - |
15 Mar 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.34 | - |
14 Mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 76.76 | - |
13 Mar 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 77.45 | - |
12 Mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.11 | - |
11 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.20 | - |
08 Mar 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 75.78 | - |
07 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.43 | 100 |
06 Mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.45 | - |
05 Mar 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 72.65 | - |
04 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.15 | - |
01 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.45 | - |
29 Feb 2024 | 73.46 | 73.46 | 72.92 | 72.92 | 72.39 | 125 |
28 Feb 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 72.84 | - |
27 Feb 2024 | 73.84 | 74.02 | 73.84 | 74.02 | 73.48 | 45 |
26 Feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.42 | - |
23 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 72.90 | - |
22 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.71 | - |
21 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.60 | - |
20 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.18 | - |
19 Feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.34 | - |
16 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.50 | - |
15 Feb 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 72.51 | - |
14 Feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.72 | - |
14 Feb 2024 | 0.5 Dividend | |||||
13 Feb 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 71.89 | - |
12 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.08 | - |
09 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 69.72 | - |
08 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.60 | - |
07 Feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.53 | - |
06 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 69.54 | - |
05 Feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 69.64 | - |
02 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.45 | - |
01 Feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 68.76 | - |
31 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.10 | - |
30 Jan 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.27 | - |
29 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.16 | - |
26 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 69.56 | - |
25 Jan 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 69.49 | - |
24 Jan 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.82 | - |
23 Jan 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 67.49 | - |
22 Jan 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 67.61 | - |
19 Jan 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 67.71 | - |
18 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 67.79 | - |
17 Jan 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 68.64 | - |
16 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 69.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |