Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 70 |
03 Jun 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
31 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
30 May 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
29 May 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
28 May 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
27 May 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
24 May 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
23 May 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
22 May 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
21 May 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
20 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
17 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
16 May 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
15 May 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
14 May 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
13 May 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
10 May 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
09 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
08 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
07 May 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
06 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
03 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
02 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
30 Apr 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
29 Apr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
26 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
25 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
24 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
23 Apr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
22 Apr 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
19 Apr 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
18 Apr 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
18 Apr 2024 | 0.23 Dividend | |||||
17 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.51 | - |
16 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.61 | - |
15 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.41 | - |
12 Apr 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.49 | - |
11 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.65 | - |
10 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.65 | - |
09 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.61 | - |
08 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.61 | - |
05 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.61 | - |
04 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.13 | - |
03 Apr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.15 | - |
02 Apr 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.08 | - |
28 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.98 | - |
27 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.35 | - |
26 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.35 | - |
25 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.48 | - |
22 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.48 | - |
21 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.91 | - |
20 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.71 | - |
19 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.07 | - |
18 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.07 | - |
15 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.07 | - |
14 Mar 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.53 | - |
13 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.47 | - |
12 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.95 | - |
11 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.95 | - |
08 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.95 | - |
07 Mar 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.00 | - |
06 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.38 | - |
05 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.76 | - |
04 Mar 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.62 | - |
01 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.58 | - |
29 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.21 | - |
28 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.11 | - |
27 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.01 | - |
26 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.33 | - |
23 Feb 2024 | 69.32 | 70.26 | 69.32 | 70.26 | 70.05 | 70 |
22 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.07 | - |
21 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.07 | - |
20 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.49 | - |
19 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.51 | - |
16 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.51 | - |
15 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.51 | - |
14 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.01 | - |
13 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.37 | - |
12 Feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.53 | - |
09 Feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.53 | - |
08 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.25 | - |
07 Feb 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.91 | - |
06 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.33 | - |
05 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.33 | - |
02 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.33 | - |
01 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.31 | - |
31 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.14 | - |
30 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.14 | - |
29 Jan 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.24 | - |
26 Jan 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.90 | - |
25 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.20 | - |
24 Jan 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.16 | - |
23 Jan 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.16 | - |
22 Jan 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 64.98 | - |
19 Jan 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.44 | - |
18 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.95 | - |
18 Jan 2024 | 0.23 Dividend | |||||
17 Jan 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.43 | - |
16 Jan 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |