Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 71.10 | 71.50 | 70.85 | 71.10 | 71.10 | 500 |
16 May 2024 | 71.60 | 71.60 | 71.00 | 71.00 | 71.00 | 400 |
15 May 2024 | 71.30 | 71.35 | 71.30 | 71.35 | 71.35 | - |
14 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
13 May 2024 | 70.75 | 70.75 | 70.60 | 70.60 | 70.60 | - |
10 May 2024 | 70.05 | 70.10 | 70.05 | 70.10 | 70.10 | - |
09 May 2024 | 69.00 | 69.65 | 69.00 | 69.50 | 69.50 | - |
09 May 2024 | 2.75 Dividend | |||||
08 May 2024 | 71.20 | 71.75 | 71.20 | 71.75 | 69.00 | - |
07 May 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 68.33 | - |
06 May 2024 | 71.40 | 71.40 | 71.25 | 71.25 | 68.52 | - |
03 May 2024 | 70.00 | 71.40 | 70.00 | 71.40 | 68.66 | - |
02 May 2024 | 69.55 | 69.75 | 69.30 | 69.45 | 66.79 | - |
30 Apr 2024 | 70.15 | 70.15 | 69.65 | 69.65 | 66.98 | - |
29 Apr 2024 | 70.25 | 70.25 | 69.85 | 69.90 | 67.22 | 49 |
26 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 66.98 | - |
25 Apr 2024 | 69.80 | 69.80 | 68.75 | 68.75 | 66.11 | - |
24 Apr 2024 | 70.65 | 70.65 | 70.10 | 70.15 | 67.46 | - |
23 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 67.75 | - |
22 Apr 2024 | 70.05 | 70.05 | 69.85 | 69.85 | 67.17 | - |
19 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 66.26 | - |
18 Apr 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 66.11 | - |
17 Apr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 65.73 | - |
16 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 66.07 | - |
15 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.12 | - |
12 Apr 2024 | 70.30 | 70.30 | 70.10 | 70.15 | 67.46 | - |
11 Apr 2024 | 69.90 | 69.90 | 69.50 | 69.50 | 66.84 | - |
10 Apr 2024 | 70.15 | 70.60 | 70.15 | 70.55 | 67.85 | - |
09 Apr 2024 | 69.75 | 70.10 | 69.40 | 70.10 | 67.41 | - |
08 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.12 | - |
05 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.69 | - |
04 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.51 | - |
03 Apr 2024 | 69.40 | 69.40 | 68.75 | 68.75 | 66.11 | - |
02 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.37 | - |
28 Mar 2024 | 70.04 | 70.04 | 69.80 | 69.88 | 67.20 | - |
27 Mar 2024 | 69.62 | 69.80 | 69.42 | 69.80 | 67.12 | - |
26 Mar 2024 | 69.58 | 69.62 | 69.18 | 69.62 | 66.95 | - |
25 Mar 2024 | 69.22 | 69.50 | 68.76 | 69.50 | 66.84 | - |
22 Mar 2024 | 69.18 | 69.44 | 69.18 | 69.44 | 66.78 | - |
21 Mar 2024 | 70.00 | 70.00 | 69.12 | 69.12 | 66.47 | - |
20 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 65.70 | - |
19 Mar 2024 | 68.40 | 68.40 | 67.78 | 68.16 | 65.55 | - |
18 Mar 2024 | 69.12 | 69.12 | 68.26 | 68.26 | 65.64 | - |
15 Mar 2024 | 68.24 | 69.40 | 68.24 | 69.40 | 66.74 | - |
14 Mar 2024 | 69.10 | 69.10 | 68.74 | 68.74 | 66.11 | - |
13 Mar 2024 | 69.20 | 69.20 | 68.64 | 68.64 | 66.01 | - |
12 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.36 | - |
11 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 65.61 | - |
08 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 65.53 | - |
07 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 65.41 | - |
06 Mar 2024 | 68.22 | 68.22 | 68.16 | 68.16 | 65.55 | - |
05 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.87 | - |
04 Mar 2024 | 69.46 | 69.46 | 68.60 | 68.60 | 65.97 | - |
01 Mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 67.05 | - |
29 Feb 2024 | 69.60 | 69.60 | 69.18 | 69.18 | 66.53 | - |
28 Feb 2024 | 70.32 | 70.32 | 69.74 | 69.82 | 67.14 | - |
27 Feb 2024 | 70.26 | 70.26 | 70.06 | 70.12 | 67.43 | 250 |
26 Feb 2024 | 71.08 | 71.08 | 70.42 | 70.60 | 67.89 | - |
23 Feb 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 68.68 | - |
22 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 68.86 | - |
21 Feb 2024 | 70.84 | 70.84 | 70.76 | 70.76 | 68.05 | - |
20 Feb 2024 | 70.74 | 70.74 | 70.52 | 70.52 | 67.82 | - |
19 Feb 2024 | 70.48 | 70.48 | 70.26 | 70.26 | 67.57 | - |
16 Feb 2024 | 70.82 | 70.82 | 70.48 | 70.72 | 68.01 | - |
15 Feb 2024 | 70.08 | 70.54 | 70.06 | 70.54 | 67.84 | - |
14 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 66.80 | - |
13 Feb 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 67.24 | - |
12 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.12 | - |
09 Feb 2024 | 69.50 | 69.50 | 69.24 | 69.24 | 66.59 | - |
08 Feb 2024 | 70.02 | 70.02 | 69.80 | 69.80 | 67.12 | - |
07 Feb 2024 | 70.00 | 70.00 | 69.54 | 69.54 | 66.87 | - |
06 Feb 2024 | 70.64 | 70.64 | 68.90 | 68.90 | 66.26 | - |
05 Feb 2024 | 70.56 | 70.56 | 70.44 | 70.44 | 67.74 | - |
02 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.80 | - |
01 Feb 2024 | 69.98 | 70.26 | 69.84 | 70.26 | 67.57 | - |
31 Jan 2024 | 70.36 | 70.44 | 70.04 | 70.04 | 67.36 | - |
30 Jan 2024 | 71.06 | 71.06 | 70.62 | 70.62 | 67.91 | - |
29 Jan 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.99 | - |
26 Jan 2024 | 69.60 | 70.86 | 69.60 | 70.78 | 68.07 | - |
25 Jan 2024 | 69.56 | 69.56 | 69.10 | 69.10 | 66.45 | - |
24 Jan 2024 | 69.12 | 69.88 | 69.08 | 69.88 | 67.20 | 450 |
23 Jan 2024 | 68.20 | 68.56 | 68.20 | 68.56 | 65.93 | - |
22 Jan 2024 | 67.98 | 68.02 | 67.98 | 68.02 | 65.41 | - |
19 Jan 2024 | 67.46 | 67.60 | 67.46 | 67.60 | 65.01 | - |
18 Jan 2024 | 67.46 | 67.46 | 67.24 | 67.24 | 64.66 | 30 |
17 Jan 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 64.93 | - |
16 Jan 2024 | 69.18 | 69.18 | 68.50 | 68.58 | 65.95 | - |
15 Jan 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 66.86 | - |
12 Jan 2024 | 70.24 | 70.24 | 70.08 | 70.08 | 67.39 | - |
11 Jan 2024 | 70.82 | 70.82 | 70.24 | 70.24 | 67.55 | - |
10 Jan 2024 | 70.32 | 70.32 | 69.98 | 69.98 | 67.30 | - |
09 Jan 2024 | 71.24 | 71.24 | 70.50 | 70.50 | 67.80 | - |
08 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 67.82 | - |
05 Jan 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.87 | - |
04 Jan 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 67.57 | - |
03 Jan 2024 | 71.04 | 71.04 | 70.34 | 70.34 | 67.64 | - |
02 Jan 2024 | 71.00 | 71.24 | 70.66 | 70.96 | 68.24 | - |
29 Dec 2023 | 71.18 | 71.18 | 70.84 | 70.84 | 68.12 | - |
28 Dec 2023 | 72.06 | 72.06 | 71.00 | 71.00 | 68.28 | - |
27 Dec 2023 | 71.80 | 71.80 | 71.58 | 71.58 | 68.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |