Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 200 |
07 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
06 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
03 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
02 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
30 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
30 Apr 2024 | 0.88 Dividend | |||||
29 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.62 | - |
26 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
25 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
24 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.61 | - |
23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.10 | - |
22 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.61 | - |
19 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.13 | - |
18 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
17 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
16 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
15 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
12 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
11 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
10 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.62 | - |
09 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.13 | - |
08 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
04 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
03 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.62 | - |
02 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
28 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.42 | - |
27 Mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.67 | - |
26 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.98 | - |
25 Mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 66.49 | - |
22 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.32 | - |
21 Mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.76 | - |
20 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.74 | - |
19 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.39 | - |
18 Mar 2024 | 65.10 | 65.50 | 65.10 | 65.50 | 64.66 | 200 |
15 Mar 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.11 | - |
14 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.46 | - |
13 Mar 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 63.89 | - |
12 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.23 | - |
11 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.54 | - |
08 Mar 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.22 | - |
07 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 62.96 | - |
06 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.27 | - |
05 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.55 | - |
04 Mar 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.76 | - |
01 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.39 | - |
29 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.34 | - |
28 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.82 | - |
27 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 62.86 | - |
26 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.13 | - |
23 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.95 | - |
22 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.97 | - |
21 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.94 | - |
20 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.03 | - |
19 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.11 | - |
16 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.13 | - |
15 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.48 | - |
14 Feb 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.82 | - |
13 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.25 | - |
12 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.18 | - |
09 Feb 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 60.67 | - |
08 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.44 | - |
07 Feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.31 | - |
06 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.15 | - |
05 Feb 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 62.76 | - |
02 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63.65 | - |
01 Feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.90 | - |
31 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.18 | - |
31 Jan 2024 | 0.88 Dividend | |||||
30 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 63.12 | - |
29 Jan 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 63.94 | - |
26 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 62.75 | - |
25 Jan 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 60.94 | - |
24 Jan 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 62.36 | - |
23 Jan 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 61.81 | - |
22 Jan 2024 | 63.76 | 64.16 | 63.76 | 64.16 | 62.48 | 300 |
19 Jan 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 61.89 | - |
18 Jan 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 62.30 | - |
17 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 62.38 | - |
16 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 63.33 | - |
15 Jan 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 62.88 | - |
12 Jan 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 62.88 | - |
11 Jan 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 65.16 | - |
10 Jan 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 65.69 | - |
09 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 66.08 | - |
08 Jan 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 65.96 | - |
05 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 66.08 | - |
04 Jan 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 65.90 | - |
03 Jan 2024 | 66.66 | 66.66 | 66.64 | 66.64 | 64.89 | - |
02 Jan 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 63.39 | - |
29 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 63.10 | - |
28 Dec 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 61.91 | - |
27 Dec 2023 | 64.54 | 64.54 | 64.48 | 64.48 | 62.79 | 15 |
22 Dec 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 62.51 | - |
21 Dec 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 62.96 | - |
20 Dec 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 64.48 | - |
19 Dec 2023 | 66.26 | 66.26 | 66.26 | 66.26 | 64.52 | - |
18 Dec 2023 | 67.54 | 67.54 | 67.54 | 67.54 | 65.77 | - |
15 Dec 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 66.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |