Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 68.06 | 68.62 | 68.06 | 68.32 | 68.32 | - |
27 May 2024 | 68.18 | 68.24 | 68.08 | 68.24 | 68.24 | - |
24 May 2024 | 68.26 | 68.76 | 68.18 | 68.42 | 68.42 | - |
23 May 2024 | 69.34 | 69.34 | 68.72 | 68.80 | 68.80 | - |
22 May 2024 | 70.20 | 70.38 | 70.14 | 70.14 | 70.14 | - |
21 May 2024 | 69.44 | 70.42 | 69.44 | 70.14 | 70.14 | - |
20 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
17 May 2024 | 69.42 | 70.08 | 69.42 | 70.08 | 70.08 | - |
16 May 2024 | 69.10 | 69.22 | 69.10 | 69.20 | 69.20 | - |
15 May 2024 | 68.74 | 69.28 | 68.68 | 69.18 | 69.18 | 50 |
14 May 2024 | 68.52 | 69.18 | 68.52 | 69.14 | 69.14 | 119 |
13 May 2024 | 69.06 | 69.22 | 68.94 | 68.94 | 68.94 | - |
10 May 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
09 May 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
08 May 2024 | 68.30 | 68.62 | 68.30 | 68.62 | 68.62 | - |
07 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
06 May 2024 | 66.80 | 67.42 | 66.80 | 67.42 | 67.42 | - |
03 May 2024 | 66.96 | 67.20 | 66.64 | 66.64 | 66.64 | 49 |
02 May 2024 | 65.98 | 66.92 | 65.98 | 66.92 | 66.92 | 200 |
30 Apr 2024 | 66.12 | 67.00 | 65.98 | 66.46 | 66.46 | - |
29 Apr 2024 | 65.10 | 66.36 | 64.62 | 66.14 | 66.14 | - |
26 Apr 2024 | 65.96 | 65.96 | 65.84 | 65.84 | 65.84 | - |
25 Apr 2024 | 65.50 | 65.50 | 65.42 | 65.42 | 65.42 | - |
24 Apr 2024 | 65.82 | 66.26 | 65.60 | 66.26 | 66.26 | - |
23 Apr 2024 | 65.84 | 66.46 | 65.78 | 66.10 | 66.10 | - |
22 Apr 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
19 Apr 2024 | 63.18 | 65.54 | 63.18 | 65.54 | 65.54 | - |
18 Apr 2024 | 63.38 | 64.06 | 63.34 | 63.98 | 63.98 | - |
17 Apr 2024 | 62.50 | 63.14 | 62.50 | 63.14 | 63.14 | - |
16 Apr 2024 | 63.38 | 63.38 | 62.76 | 63.06 | 63.06 | - |
15 Apr 2024 | 64.16 | 64.48 | 63.52 | 63.52 | 63.52 | - |
12 Apr 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
11 Apr 2024 | 63.66 | 64.26 | 63.60 | 64.26 | 64.26 | - |
10 Apr 2024 | 64.86 | 64.86 | 63.74 | 63.74 | 63.74 | - |
09 Apr 2024 | 64.60 | 64.96 | 64.60 | 64.96 | 64.96 | - |
08 Apr 2024 | 65.00 | 65.22 | 65.00 | 65.22 | 65.22 | - |
05 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
04 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
03 Apr 2024 | 64.48 | 64.94 | 64.48 | 64.94 | 64.94 | - |
02 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
28 Mar 2024 | 64.18 | 64.70 | 64.18 | 64.70 | 64.70 | - |
27 Mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
27 Mar 2024 | 0.78 Dividend | |||||
26 Mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 62.88 | - |
25 Mar 2024 | 64.10 | 64.10 | 64.02 | 64.02 | 63.24 | - |
22 Mar 2024 | 64.54 | 64.64 | 64.26 | 64.30 | 63.51 | - |
21 Mar 2024 | 63.54 | 65.20 | 63.54 | 65.20 | 64.40 | - |
20 Mar 2024 | 63.76 | 64.14 | 63.76 | 64.14 | 63.35 | - |
19 Mar 2024 | 63.10 | 63.86 | 63.10 | 63.86 | 63.08 | - |
18 Mar 2024 | 63.06 | 63.32 | 63.00 | 63.20 | 62.43 | 20 |
15 Mar 2024 | 62.68 | 62.76 | 62.68 | 62.76 | 61.99 | - |
14 Mar 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 62.78 | - |
13 Mar 2024 | 63.38 | 63.76 | 63.36 | 63.52 | 62.74 | - |
12 Mar 2024 | 63.34 | 63.48 | 63.06 | 63.48 | 62.70 | 14 |
11 Mar 2024 | 62.80 | 63.66 | 62.62 | 63.20 | 62.43 | 46 |
08 Mar 2024 | 62.52 | 63.30 | 62.52 | 63.30 | 62.52 | - |
07 Mar 2024 | 62.06 | 63.08 | 62.06 | 63.08 | 62.31 | - |
06 Mar 2024 | 61.38 | 62.68 | 61.38 | 62.40 | 61.64 | - |
05 Mar 2024 | 61.56 | 62.92 | 61.56 | 61.88 | 61.12 | - |
04 Mar 2024 | 61.22 | 62.08 | 61.22 | 62.08 | 61.32 | - |
01 Mar 2024 | 62.56 | 62.56 | 62.12 | 62.12 | 61.36 | - |
29 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.38 | - |
28 Feb 2024 | 62.02 | 62.40 | 61.92 | 62.40 | 61.64 | - |
27 Feb 2024 | 60.84 | 61.10 | 60.84 | 61.10 | 60.35 | - |
26 Feb 2024 | 62.52 | 63.38 | 62.50 | 62.52 | 61.75 | 200 |
23 Feb 2024 | 62.66 | 63.68 | 62.66 | 63.68 | 62.90 | - |
22 Feb 2024 | 62.40 | 62.40 | 62.16 | 62.30 | 61.54 | - |
21 Feb 2024 | 61.06 | 61.42 | 61.00 | 61.42 | 60.67 | - |
20 Feb 2024 | 60.94 | 61.68 | 60.78 | 61.50 | 60.75 | - |
19 Feb 2024 | 61.10 | 61.18 | 61.10 | 61.18 | 60.43 | - |
16 Feb 2024 | 61.24 | 61.46 | 61.24 | 61.46 | 60.71 | - |
15 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.52 | - |
14 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 58.97 | - |
13 Feb 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.48 | - |
12 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.77 | - |
09 Feb 2024 | 59.48 | 59.82 | 59.48 | 59.82 | 59.09 | - |
08 Feb 2024 | 60.26 | 60.26 | 59.10 | 59.70 | 58.97 | - |
07 Feb 2024 | 60.12 | 60.70 | 60.12 | 60.58 | 59.84 | - |
06 Feb 2024 | 60.52 | 60.62 | 60.52 | 60.62 | 59.88 | - |
05 Feb 2024 | 61.48 | 61.62 | 61.12 | 61.12 | 60.37 | - |
02 Feb 2024 | 62.34 | 62.42 | 61.48 | 61.48 | 60.73 | - |
01 Feb 2024 | 62.06 | 62.12 | 62.04 | 62.04 | 61.28 | - |
31 Jan 2024 | 61.76 | 61.80 | 61.50 | 61.50 | 60.75 | - |
30 Jan 2024 | 62.04 | 62.04 | 61.86 | 61.86 | 61.10 | - |
29 Jan 2024 | 61.74 | 62.04 | 61.74 | 62.04 | 61.28 | - |
26 Jan 2024 | 61.22 | 62.02 | 61.22 | 62.02 | 61.26 | - |
25 Jan 2024 | 59.58 | 59.58 | 59.52 | 59.52 | 58.79 | - |
24 Jan 2024 | 61.28 | 61.28 | 59.92 | 59.92 | 59.19 | - |
23 Jan 2024 | 61.52 | 61.72 | 61.20 | 61.60 | 60.85 | - |
22 Jan 2024 | 62.22 | 62.30 | 62.10 | 62.10 | 61.34 | - |
19 Jan 2024 | 62.56 | 62.62 | 62.56 | 62.62 | 61.85 | - |
18 Jan 2024 | 63.08 | 63.16 | 63.00 | 63.16 | 62.39 | - |
17 Jan 2024 | 63.86 | 63.86 | 63.40 | 63.52 | 62.74 | - |
16 Jan 2024 | 64.64 | 65.00 | 64.64 | 65.00 | 64.20 | - |
15 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.89 | - |
12 Jan 2024 | 64.34 | 65.10 | 64.34 | 65.10 | 64.30 | - |
11 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.70 | - |
10 Jan 2024 | 66.26 | 66.26 | 66.24 | 66.24 | 65.43 | - |
09 Jan 2024 | 66.24 | 66.58 | 66.16 | 66.58 | 65.76 | - |
08 Jan 2024 | 65.58 | 66.20 | 65.58 | 66.20 | 65.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |