Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 2 |
28 May 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
27 May 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
24 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
23 May 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
23 May 2024 | 0.35 Dividend | |||||
22 May 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.41 | - |
21 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.05 | - |
20 May 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.05 | - |
17 May 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.74 | - |
16 May 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.35 | - |
15 May 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.96 | - |
14 May 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 75.86 | - |
13 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.60 | 2 |
10 May 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.23 | - |
09 May 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.91 | - |
08 May 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.01 | - |
07 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.14 | - |
06 May 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.53 | - |
03 May 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.87 | - |
02 May 2024 | 72.04 | 72.92 | 72.04 | 72.92 | 72.58 | 90 |
30 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.35 | - |
29 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.14 | - |
26 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.18 | - |
25 Apr 2024 | 72.40 | 72.40 | 72.18 | 72.18 | 71.84 | 30 |
24 Apr 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.55 | - |
23 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.18 | - |
22 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.18 | - |
19 Apr 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.24 | - |
18 Apr 2024 | 73.76 | 73.76 | 73.60 | 73.60 | 73.26 | 30 |
17 Apr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.23 | - |
16 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.54 | - |
15 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
12 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
11 Apr 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
10 Apr 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 77.48 | - |
09 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 78.91 | - |
08 Apr 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.39 | - |
05 Apr 2024 | 78.48 | 78.48 | 77.18 | 77.18 | 76.82 | 170 |
04 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.63 | - |
03 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.44 | - |
02 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.63 | - |
28 Mar 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.37 | - |
27 Mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 79.96 | - |
26 Mar 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.78 | - |
25 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.43 | - |
22 Mar 2024 | 78.92 | 79.74 | 78.92 | 79.74 | 79.37 | 200 |
21 Mar 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.19 | - |
20 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.46 | - |
19 Mar 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.02 | - |
18 Mar 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.36 | - |
15 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.30 | - |
14 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.06 | - |
14 Mar 2024 | 0.35 Dividend | |||||
13 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.13 | - |
12 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 74.84 | - |
11 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.17 | - |
08 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.17 | - |
07 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 74.84 | - |
06 Mar 2024 | 75.20 | 75.64 | 75.20 | 75.64 | 74.94 | 100 |
05 Mar 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.21 | - |
04 Mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.49 | - |
01 Mar 2024 | 78.14 | 78.14 | 77.20 | 77.20 | 76.49 | 330 |
29 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.47 | - |
28 Feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 71.71 | - |
27 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.21 | - |
26 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.21 | - |
23 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.53 | - |
22 Feb 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 71.46 | - |
21 Feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.18 | - |
20 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.03 | - |
19 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.04 | - |
16 Feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 69.69 | - |
15 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.28 | - |
14 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.04 | - |
13 Feb 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.75 | - |
12 Feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.01 | - |
09 Feb 2024 | 69.36 | 69.36 | 69.22 | 69.22 | 68.58 | 25 |
08 Feb 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.72 | - |
07 Feb 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 67.59 | - |
06 Feb 2024 | 67.90 | 67.90 | 67.36 | 67.36 | 66.74 | 100 |
05 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.43 | - |
02 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.38 | - |
01 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.51 | - |
31 Jan 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.95 | - |
30 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.96 | - |
29 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.81 | - |
26 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.88 | - |
25 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.80 | - |
24 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.71 | - |
23 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.95 | - |
22 Jan 2024 | 63.80 | 64.60 | 63.80 | 64.60 | 64.00 | 86 |
19 Jan 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.74 | - |
18 Jan 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.00 | - |
17 Jan 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 61.49 | - |
16 Jan 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 61.90 | - |
15 Jan 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.32 | - |
12 Jan 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.32 | - |
11 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.91 | - |
10 Jan 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |