Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 100 |
16 May 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
15 May 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
14 May 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
13 May 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
10 May 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
09 May 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
08 May 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
07 May 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
06 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
03 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
02 May 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
30 Apr 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
26 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.75 | - |
25 Apr 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 74.19 | - |
24 Apr 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 73.93 | - |
23 Apr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 73.71 | - |
22 Apr 2024 | 74.59 | 74.59 | 74.41 | 74.41 | 73.44 | 100 |
19 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
18 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
17 Apr 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 71.94 | - |
16 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.54 | - |
15 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.89 | - |
12 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 72.89 | - |
11 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.40 | - |
10 Apr 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.40 | - |
09 Apr 2024 | 73.51 | 73.51 | 73.36 | 73.36 | 72.40 | 5 |
08 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 72.55 | - |
05 Apr 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 72.55 | - |
04 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.84 | - |
03 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.84 | - |
02 Apr 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 72.70 | - |
28 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.24 | - |
27 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
26 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
25 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
22 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.07 | - |
21 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.14 | - |
20 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 70.94 | - |
19 Mar 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 70.41 | - |
18 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
15 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
14 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
13 Mar 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 69.85 | - |
12 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.78 | - |
11 Mar 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.78 | - |
08 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.05 | - |
07 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.19 | - |
06 Mar 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 70.19 | - |
05 Mar 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.32 | - |
04 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.45 | - |
01 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.45 | - |
29 Feb 2024 | 68.48 | 69.26 | 68.48 | 69.26 | 68.35 | 50 |
28 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 67.58 | - |
27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.12 | - |
26 Feb 2024 | 67.58 | 67.58 | 67.50 | 67.56 | 66.68 | 32 |
23 Feb 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - |
22 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 66.66 | - |
21 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.65 | - |
20 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.01 | - |
19 Feb 2024 | 66.58 | 67.02 | 66.58 | 67.02 | 66.14 | 40 |
16 Feb 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.86 | - |
15 Feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 63.91 | - |
14 Feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
13 Feb 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.07 | - |
12 Feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
09 Feb 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 62.91 | - |
08 Feb 2024 | 63.36 | 63.46 | 63.36 | 63.46 | 62.63 | 167 |
07 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.18 | - |
06 Feb 2024 | 63.22 | 63.22 | 63.00 | 63.00 | 62.18 | 15 |
05 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.39 | - |
02 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.39 | - |
01 Feb 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.63 | - |
31 Jan 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.46 | - |
30 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.34 | - |
29 Jan 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.34 | - |
29 Jan 2024 | 0.99 Dividend | |||||
26 Jan 2024 | 64.44 | 64.52 | 64.44 | 64.52 | 62.70 | 40 |
25 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 61.84 | - |
24 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 61.98 | - |
23 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 61.98 | - |
22 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.68 | - |
19 Jan 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 63.40 | - |
18 Jan 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 62.39 | - |
17 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 62.31 | - |
16 Jan 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 62.43 | - |
15 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 62.29 | - |
12 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 62.29 | - |
11 Jan 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 63.05 | - |
10 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.17 | - |
09 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 63.20 | - |
08 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 63.20 | - |
05 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 63.20 | - |
04 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 63.63 | - |
03 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.68 | - |
02 Jan 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 61.88 | - |
29 Dec 2023 | 63.96 | 63.96 | 63.68 | 63.68 | 61.88 | - |
28 Dec 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 62.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |