Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 81.18 | 81.18 | 77.52 | 77.52 | 77.52 | 204 |
07 May 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
06 May 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
03 May 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
02 May 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
02 May 2024 | 1.64 Dividend | |||||
01 May 2024 | 72.27 | 75.24 | 72.27 | 75.24 | 73.60 | 339 |
30 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 70.77 | - |
29 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 70.77 | - |
26 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 70.77 | 219 |
25 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
24 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
23 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
22 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
19 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
18 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
17 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
16 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | - |
15 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.63 | 269 |
12 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.25 | - |
11 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.25 | - |
10 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.25 | - |
09 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.25 | - |
08 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.25 | - |
05 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 74.25 | 480 |
04 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.20 | - |
03 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.20 | - |
02 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.20 | - |
01 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.20 | - |
28 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.20 | - |
27 Mar 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.20 | 682 |
26 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 72.35 | - |
25 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 72.35 | - |
22 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 72.35 | - |
21 Mar 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 72.35 | - |
20 Mar 2024 | 73.58 | 73.96 | 73.58 | 73.96 | 72.35 | 428 |
19 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
18 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
15 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
14 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
13 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
12 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
11 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
08 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
07 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
06 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
05 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
04 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
01 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | - |
29 Feb 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.32 | 1,459 |
28 Feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 63.87 | - |
27 Feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 63.87 | 179 |
26 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | - |
23 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | - |
22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | - |
21 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | - |
20 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | 465 |
16 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 59.23 | - |
15 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 59.23 | - |
14 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 59.23 | 248 |
13 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 57.83 | - |
12 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 57.83 | 573 |
09 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.16 | - |
08 Feb 2024 | 59.00 | 61.50 | 59.00 | 61.50 | 60.16 | 220 |
07 Feb 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 60.99 | - |
06 Feb 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 60.99 | - |
05 Feb 2024 | 64.23 | 64.23 | 62.35 | 62.35 | 60.99 | 1,124 |
02 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
01 Feb 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
31 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
30 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
29 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
26 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
25 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
24 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
23 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
22 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | - |
19 Jan 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.43 | 224 |
18 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | - |
17 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | - |
16 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.14 | 256 |
12 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.36 | 158 |
11 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.27 | - |
10 Jan 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.27 | 184 |
09 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | - |
08 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | - |
05 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | - |
04 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | - |
03 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | - |
02 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | - |
29 Dec 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | - |
28 Dec 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 61.38 | 483 |
27 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 61.12 | - |
26 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 61.12 | - |
22 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 61.12 | - |
21 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 61.12 | - |
20 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 61.12 | 285 |
19 Dec 2023 | 61.64 | 61.64 | 61.64 | 61.64 | 60.30 | 186 |
18 Dec 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 60.75 | 832 |
15 Dec 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 57.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |