Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 125 |
05 Jun 2024 | 81.80 | 82.25 | 81.80 | 82.25 | 82.25 | 125 |
04 Jun 2024 | 81.70 | 81.85 | 81.70 | 81.85 | 81.85 | - |
03 Jun 2024 | 83.25 | 83.25 | 82.95 | 82.95 | 82.95 | - |
31 May 2024 | 83.45 | 83.45 | 82.10 | 82.10 | 82.10 | - |
30 May 2024 | 81.95 | 82.40 | 81.95 | 82.40 | 82.40 | 76 |
29 May 2024 | 84.20 | 84.20 | 82.00 | 82.00 | 82.00 | - |
28 May 2024 | 83.55 | 84.40 | 83.55 | 84.40 | 84.40 | - |
27 May 2024 | 84.45 | 84.50 | 83.70 | 83.70 | 83.70 | - |
24 May 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
23 May 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
22 May 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
21 May 2024 | 80.95 | 81.20 | 80.95 | 81.20 | 81.20 | 190 |
20 May 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
17 May 2024 | 81.50 | 81.50 | 80.75 | 81.25 | 81.25 | 50 |
16 May 2024 | 82.40 | 82.75 | 81.05 | 82.20 | 82.20 | 1,076 |
15 May 2024 | 81.25 | 82.45 | 81.25 | 82.25 | 82.25 | - |
15 May 2024 | 2.4 Dividend | |||||
14 May 2024 | 81.10 | 83.70 | 81.10 | 83.70 | 81.30 | - |
13 May 2024 | 82.55 | 82.55 | 81.20 | 81.20 | 78.87 | - |
10 May 2024 | 82.45 | 82.65 | 81.95 | 82.25 | 79.89 | 40 |
09 May 2024 | 81.50 | 82.05 | 81.50 | 81.95 | 79.60 | - |
08 May 2024 | 81.35 | 81.65 | 80.80 | 81.35 | 79.02 | 30 |
07 May 2024 | 78.50 | 81.30 | 78.50 | 80.80 | 78.48 | 150 |
06 May 2024 | 77.55 | 78.65 | 77.45 | 77.75 | 75.52 | - |
03 May 2024 | 76.60 | 78.10 | 76.50 | 77.35 | 75.13 | - |
02 May 2024 | 78.20 | 78.20 | 76.30 | 76.30 | 74.11 | - |
30 Apr 2024 | 80.80 | 81.05 | 78.90 | 78.90 | 76.64 | - |
29 Apr 2024 | 81.15 | 81.15 | 80.05 | 80.05 | 77.75 | - |
26 Apr 2024 | 81.60 | 81.85 | 80.50 | 80.50 | 78.19 | - |
25 Apr 2024 | 82.45 | 82.45 | 81.10 | 81.20 | 78.87 | - |
24 Apr 2024 | 72.50 | 84.25 | 72.50 | 82.00 | 79.65 | 205 |
23 Apr 2024 | 70.80 | 71.30 | 70.80 | 71.30 | 69.26 | - |
22 Apr 2024 | 71.40 | 71.40 | 70.75 | 70.75 | 68.72 | - |
19 Apr 2024 | 70.50 | 70.50 | 69.80 | 69.80 | 67.80 | - |
18 Apr 2024 | 73.05 | 73.05 | 71.55 | 71.55 | 69.50 | - |
17 Apr 2024 | 72.65 | 72.65 | 72.30 | 72.30 | 70.23 | - |
16 Apr 2024 | 73.00 | 74.00 | 72.90 | 74.00 | 71.88 | 29 |
15 Apr 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 72.61 | - |
12 Apr 2024 | 75.65 | 75.70 | 74.65 | 74.65 | 72.51 | - |
11 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 73.58 | - |
10 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 73.24 | - |
09 Apr 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 72.32 | - |
08 Apr 2024 | 73.80 | 74.70 | 73.80 | 74.45 | 72.32 | 200 |
05 Apr 2024 | 74.70 | 75.05 | 74.70 | 75.05 | 72.90 | - |
04 Apr 2024 | 74.25 | 75.70 | 74.25 | 75.70 | 73.53 | - |
03 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 71.83 | - |
02 Apr 2024 | 74.85 | 76.30 | 74.85 | 76.30 | 74.11 | - |
28 Mar 2024 | 75.55 | 75.60 | 74.80 | 74.80 | 72.66 | 135 |
27 Mar 2024 | 75.20 | 75.35 | 75.20 | 75.35 | 73.19 | - |
26 Mar 2024 | 75.40 | 75.40 | 75.05 | 75.05 | 72.90 | - |
25 Mar 2024 | 75.10 | 75.55 | 75.10 | 75.55 | 73.38 | 50 |
22 Mar 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 73.87 | - |
21 Mar 2024 | 74.75 | 76.55 | 74.75 | 76.55 | 74.36 | - |
20 Mar 2024 | 73.70 | 73.85 | 73.50 | 73.65 | 71.54 | 41 |
19 Mar 2024 | 75.15 | 75.20 | 73.90 | 73.90 | 71.78 | - |
18 Mar 2024 | 75.50 | 75.95 | 75.25 | 75.50 | 73.34 | 70 |
15 Mar 2024 | 77.00 | 77.00 | 74.65 | 74.65 | 72.51 | 211 |
14 Mar 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 76.20 | - |
13 Mar 2024 | 79.25 | 80.05 | 78.55 | 78.55 | 76.30 | 100 |
12 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 76.30 | - |
11 Mar 2024 | 79.45 | 79.45 | 78.35 | 78.35 | 76.10 | 12 |
08 Mar 2024 | 81.45 | 81.45 | 80.45 | 80.45 | 78.14 | - |
07 Mar 2024 | 80.15 | 81.30 | 79.75 | 81.30 | 78.97 | 100 |
06 Mar 2024 | 78.50 | 78.50 | 77.75 | 77.75 | 75.52 | - |
05 Mar 2024 | 78.30 | 78.30 | 78.00 | 78.00 | 75.76 | - |
04 Mar 2024 | 79.35 | 79.35 | 79.00 | 79.00 | 76.73 | 10 |
01 Mar 2024 | 78.15 | 78.90 | 78.15 | 78.90 | 76.64 | - |
29 Feb 2024 | 78.50 | 78.50 | 77.45 | 77.45 | 75.23 | 50 |
28 Feb 2024 | 80.45 | 80.45 | 79.75 | 79.75 | 77.46 | - |
27 Feb 2024 | 79.20 | 79.75 | 79.20 | 79.75 | 77.46 | 12 |
26 Feb 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 77.22 | 12 |
23 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 77.22 | - |
22 Feb 2024 | 79.75 | 81.15 | 79.75 | 81.15 | 78.82 | - |
21 Feb 2024 | 77.95 | 78.45 | 77.95 | 78.45 | 76.20 | - |
20 Feb 2024 | 79.15 | 79.15 | 78.10 | 78.10 | 75.86 | - |
19 Feb 2024 | 79.90 | 79.90 | 79.55 | 79.55 | 77.27 | - |
16 Feb 2024 | 80.10 | 80.25 | 80.10 | 80.25 | 77.95 | - |
15 Feb 2024 | 79.55 | 79.75 | 79.55 | 79.75 | 77.46 | - |
14 Feb 2024 | 78.65 | 79.10 | 78.10 | 79.10 | 76.83 | - |
13 Feb 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 78.87 | - |
12 Feb 2024 | 80.30 | 81.10 | 80.30 | 81.10 | 78.77 | - |
09 Feb 2024 | 81.20 | 81.20 | 81.10 | 81.10 | 78.77 | - |
08 Feb 2024 | 80.50 | 80.90 | 80.05 | 80.65 | 78.34 | 360 |
07 Feb 2024 | 80.25 | 81.65 | 80.25 | 81.65 | 79.31 | 170 |
06 Feb 2024 | 82.60 | 84.00 | 81.10 | 84.00 | 81.59 | 36 |
05 Feb 2024 | 80.85 | 81.95 | 80.40 | 81.95 | 79.60 | - |
02 Feb 2024 | 79.15 | 79.60 | 79.15 | 79.60 | 77.32 | - |
01 Feb 2024 | 79.50 | 79.50 | 78.05 | 78.35 | 76.10 | - |
31 Jan 2024 | 80.20 | 80.20 | 79.60 | 79.95 | 77.66 | 200 |
30 Jan 2024 | 79.10 | 80.50 | 79.10 | 80.50 | 78.19 | - |
29 Jan 2024 | 79.65 | 79.65 | 78.35 | 79.15 | 76.88 | - |
26 Jan 2024 | 80.30 | 80.30 | 79.30 | 79.95 | 77.66 | 40 |
25 Jan 2024 | 80.85 | 80.90 | 80.15 | 80.75 | 78.43 | - |
24 Jan 2024 | 81.85 | 81.85 | 80.25 | 81.30 | 78.97 | - |
23 Jan 2024 | 81.55 | 81.55 | 80.25 | 80.60 | 78.29 | - |
22 Jan 2024 | 80.65 | 81.35 | 80.65 | 81.35 | 79.02 | - |
19 Jan 2024 | 80.95 | 81.45 | 80.40 | 80.40 | 78.09 | - |
18 Jan 2024 | 78.60 | 80.75 | 78.60 | 80.05 | 77.75 | 37 |
17 Jan 2024 | 80.05 | 80.05 | 78.80 | 78.80 | 76.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |