Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 2 |
14 May 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
13 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 2 |
10 May 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
09 May 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
08 May 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
07 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
06 May 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
03 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
02 May 2024 | 72.04 | 72.92 | 72.04 | 72.92 | 72.92 | 90 |
30 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
29 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
26 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
25 Apr 2024 | 72.40 | 72.40 | 72.18 | 72.18 | 72.18 | 30 |
24 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
23 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
22 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
19 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
18 Apr 2024 | 73.76 | 73.76 | 73.60 | 73.60 | 73.60 | 30 |
17 Apr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
16 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
15 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
12 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
11 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
10 Apr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | - |
09 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
08 Apr 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
05 Apr 2024 | 78.48 | 78.48 | 77.18 | 77.18 | 77.18 | 170 |
04 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
03 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
02 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
28 Mar 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
27 Mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
26 Mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
25 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
22 Mar 2024 | 78.92 | 79.74 | 78.92 | 79.74 | 79.74 | 200 |
21 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
20 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
19 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
18 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
15 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
14 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | - |
14 Mar 2024 | 0.35 Dividend | |||||
13 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.49 | - |
12 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.20 | - |
11 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.52 | - |
08 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.52 | - |
07 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.20 | - |
06 Mar 2024 | 75.20 | 75.64 | 75.20 | 75.64 | 75.30 | 100 |
05 Mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.57 | - |
04 Mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.85 | - |
01 Mar 2024 | 78.14 | 78.14 | 77.20 | 77.20 | 76.85 | 330 |
29 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.81 | - |
28 Feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.05 | - |
27 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.55 | - |
26 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.55 | - |
23 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.87 | - |
22 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.79 | - |
21 Feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.51 | - |
20 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.36 | - |
19 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.37 | - |
16 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.02 | - |
15 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.60 | - |
14 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.35 | - |
13 Feb 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.07 | - |
12 Feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.33 | - |
09 Feb 2024 | 69.36 | 69.36 | 69.22 | 69.22 | 68.90 | 25 |
08 Feb 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.04 | - |
07 Feb 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.91 | - |
06 Feb 2024 | 67.90 | 67.90 | 67.36 | 67.36 | 67.05 | 100 |
05 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.75 | - |
02 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.69 | - |
01 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.82 | - |
31 Jan 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.26 | - |
30 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.26 | - |
29 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.11 | - |
26 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.18 | - |
25 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.09 | - |
24 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.01 | - |
23 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.25 | - |
22 Jan 2024 | 63.80 | 64.60 | 63.80 | 64.60 | 64.31 | 86 |
19 Jan 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.03 | - |
18 Jan 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.29 | - |
17 Jan 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.78 | - |
16 Jan 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.20 | - |
15 Jan 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.61 | - |
12 Jan 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.61 | - |
11 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | - |
10 Jan 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.73 | - |
09 Jan 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.77 | - |
08 Jan 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.28 | - |
05 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.73 | - |
04 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
03 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
02 Jan 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
29 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
28 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
27 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
22 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
21 Dec 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 50.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |