Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 67.26 | 67.26 | 66.75 | 67.02 | 67.02 | 100 |
31 May 2024 | 66.20 | 66.40 | 65.97 | 66.40 | 66.40 | - |
30 May 2024 | 65.37 | 66.25 | 65.32 | 66.14 | 66.14 | - |
29 May 2024 | 66.56 | 67.01 | 66.12 | 66.46 | 66.46 | - |
28 May 2024 | 67.12 | 68.06 | 66.41 | 66.74 | 66.74 | - |
27 May 2024 | 67.20 | 67.29 | 67.13 | 67.29 | 67.29 | - |
24 May 2024 | 67.45 | 67.45 | 66.56 | 67.16 | 67.16 | - |
23 May 2024 | 67.25 | 67.98 | 66.72 | 67.35 | 67.35 | - |
22 May 2024 | 69.39 | 70.32 | 67.39 | 67.57 | 67.57 | - |
21 May 2024 | 69.01 | 69.50 | 68.92 | 69.14 | 69.14 | - |
20 May 2024 | 69.82 | 70.02 | 69.23 | 69.23 | 69.23 | - |
17 May 2024 | 70.19 | 70.39 | 69.66 | 69.68 | 69.68 | - |
16 May 2024 | 69.81 | 70.66 | 69.81 | 70.15 | 70.15 | - |
15 May 2024 | 70.13 | 70.13 | 69.61 | 69.79 | 69.79 | - |
14 May 2024 | 70.06 | 70.23 | 69.91 | 70.16 | 70.16 | - |
13 May 2024 | 70.77 | 70.90 | 70.17 | 70.17 | 70.17 | 100 |
10 May 2024 | 69.99 | 70.46 | 69.67 | 70.34 | 70.34 | - |
09 May 2024 | 69.39 | 69.79 | 69.29 | 69.60 | 69.60 | - |
08 May 2024 | 70.47 | 70.93 | 69.44 | 69.44 | 69.44 | - |
07 May 2024 | 70.12 | 70.47 | 70.08 | 70.47 | 70.47 | - |
06 May 2024 | 70.27 | 70.32 | 69.69 | 69.70 | 69.70 | - |
03 May 2024 | 69.56 | 70.09 | 68.74 | 70.09 | 70.09 | - |
02 May 2024 | 68.12 | 69.47 | 68.12 | 69.28 | 69.28 | - |
30 Apr 2024 | 72.12 | 72.12 | 69.58 | 70.19 | 70.19 | - |
29 Apr 2024 | 72.06 | 72.68 | 71.70 | 72.09 | 72.09 | 40 |
26 Apr 2024 | 71.96 | 72.44 | 71.63 | 71.85 | 71.85 | - |
25 Apr 2024 | 72.02 | 72.39 | 71.48 | 71.48 | 71.48 | - |
24 Apr 2024 | 72.01 | 72.35 | 71.77 | 72.35 | 72.35 | - |
23 Apr 2024 | 72.60 | 72.78 | 71.88 | 71.95 | 71.95 | - |
22 Apr 2024 | 72.13 | 72.86 | 72.13 | 72.86 | 72.86 | - |
19 Apr 2024 | 70.68 | 71.71 | 70.12 | 71.71 | 71.71 | - |
18 Apr 2024 | 70.81 | 71.30 | 70.71 | 71.00 | 71.00 | - |
17 Apr 2024 | 71.43 | 71.55 | 70.30 | 70.35 | 70.35 | - |
16 Apr 2024 | 71.12 | 71.64 | 71.09 | 71.33 | 71.33 | - |
15 Apr 2024 | 70.86 | 71.28 | 70.73 | 70.99 | 70.99 | - |
12 Apr 2024 | 71.58 | 71.90 | 70.83 | 70.86 | 70.86 | - |
11 Apr 2024 | 72.65 | 72.65 | 71.43 | 71.44 | 71.44 | - |
10 Apr 2024 | 71.47 | 71.94 | 71.02 | 71.46 | 71.46 | - |
09 Apr 2024 | 70.67 | 71.17 | 70.52 | 71.07 | 71.07 | - |
08 Apr 2024 | 70.70 | 70.77 | 70.23 | 70.77 | 70.77 | - |
05 Apr 2024 | 70.74 | 71.30 | 69.95 | 70.02 | 70.02 | - |
04 Apr 2024 | 73.34 | 73.37 | 70.67 | 70.67 | 70.67 | - |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 74.54 | 74.68 | 73.83 | 73.97 | 73.47 | - |
02 Apr 2024 | 75.02 | 75.23 | 74.83 | 74.93 | 74.42 | - |
28 Mar 2024 | 75.70 | 76.00 | 75.20 | 75.30 | 74.79 | - |
27 Mar 2024 | 74.80 | 75.90 | 74.70 | 75.40 | 74.89 | - |
26 Mar 2024 | 74.50 | 75.20 | 74.50 | 75.00 | 74.49 | - |
25 Mar 2024 | 75.30 | 75.40 | 74.40 | 74.50 | 74.00 | - |
22 Mar 2024 | 75.20 | 75.50 | 75.20 | 75.50 | 74.99 | - |
21 Mar 2024 | 74.40 | 75.20 | 74.40 | 75.10 | 74.59 | - |
20 Mar 2024 | 74.90 | 75.20 | 74.00 | 74.10 | 73.60 | - |
19 Mar 2024 | 74.40 | 75.00 | 74.20 | 74.60 | 74.10 | - |
18 Mar 2024 | 74.30 | 74.70 | 74.10 | 74.10 | 73.60 | - |
15 Mar 2024 | 73.50 | 74.10 | 73.50 | 74.10 | 73.60 | - |
14 Mar 2024 | 73.70 | 73.80 | 73.30 | 73.40 | 72.90 | - |
13 Mar 2024 | 73.40 | 73.80 | 73.30 | 73.40 | 72.90 | - |
12 Mar 2024 | 73.20 | 73.50 | 73.00 | 73.40 | 72.90 | - |
11 Mar 2024 | 73.50 | 73.50 | 73.20 | 73.30 | 72.80 | - |
08 Mar 2024 | 72.90 | 73.90 | 72.30 | 73.90 | 73.40 | - |
07 Mar 2024 | 72.70 | 73.00 | 72.50 | 72.90 | 72.41 | - |
06 Mar 2024 | 73.30 | 73.60 | 72.80 | 72.80 | 72.31 | - |
05 Mar 2024 | 73.10 | 73.90 | 73.10 | 73.40 | 72.90 | - |
04 Mar 2024 | 73.90 | 73.90 | 73.10 | 73.30 | 72.80 | 4 |
01 Mar 2024 | 75.00 | 75.00 | 73.70 | 73.70 | 73.20 | - |
29 Feb 2024 | 74.40 | 75.10 | 74.10 | 75.10 | 74.59 | - |
28 Feb 2024 | 74.90 | 75.20 | 74.40 | 74.40 | 73.90 | - |
27 Feb 2024 | 74.40 | 74.90 | 74.40 | 74.90 | 74.39 | - |
26 Feb 2024 | 74.70 | 74.90 | 74.40 | 74.60 | 74.10 | - |
23 Feb 2024 | 74.30 | 75.10 | 74.30 | 74.90 | 74.39 | - |
22 Feb 2024 | 73.60 | 74.40 | 72.80 | 74.40 | 73.90 | - |
21 Feb 2024 | 73.10 | 74.10 | 73.00 | 73.70 | 73.20 | - |
20 Feb 2024 | 73.60 | 73.80 | 73.10 | 73.10 | 72.61 | - |
19 Feb 2024 | 73.70 | 73.90 | 73.40 | 73.80 | 73.30 | - |
16 Feb 2024 | 73.60 | 74.10 | 73.60 | 73.80 | 73.30 | - |
15 Feb 2024 | 73.70 | 73.80 | 73.40 | 73.70 | 73.20 | - |
14 Feb 2024 | 73.90 | 74.30 | 73.40 | 73.60 | 73.10 | - |
13 Feb 2024 | 74.20 | 74.90 | 73.70 | 73.80 | 73.30 | - |
12 Feb 2024 | 73.70 | 74.40 | 73.50 | 74.40 | 73.90 | - |
09 Feb 2024 | 73.50 | 74.10 | 73.40 | 73.70 | 73.20 | - |
08 Feb 2024 | 73.90 | 74.20 | 73.30 | 73.40 | 72.90 | - |
07 Feb 2024 | 74.70 | 74.70 | 73.90 | 73.90 | 73.40 | - |
06 Feb 2024 | 75.20 | 75.50 | 74.70 | 74.70 | 74.20 | - |
05 Feb 2024 | 75.50 | 75.70 | 75.00 | 75.20 | 74.69 | - |
02 Feb 2024 | 75.70 | 76.70 | 75.60 | 75.70 | 75.19 | - |
01 Feb 2024 | 75.00 | 76.00 | 74.60 | 75.70 | 75.19 | - |
31 Jan 2024 | 74.80 | 75.20 | 74.30 | 75.10 | 74.59 | - |
30 Jan 2024 | 69.30 | 74.70 | 69.20 | 74.70 | 74.20 | - |
29 Jan 2024 | 69.20 | 69.70 | 69.20 | 69.40 | 68.93 | - |
26 Jan 2024 | 69.20 | 69.50 | 69.00 | 69.10 | 68.63 | - |
25 Jan 2024 | 69.10 | 69.70 | 68.80 | 69.40 | 68.93 | - |
24 Jan 2024 | 69.60 | 69.60 | 68.60 | 68.80 | 68.33 | - |
23 Jan 2024 | 69.30 | 70.20 | 69.30 | 69.70 | 69.23 | - |
22 Jan 2024 | 69.00 | 69.60 | 69.00 | 69.60 | 69.13 | - |
19 Jan 2024 | 69.10 | 69.30 | 68.70 | 69.00 | 68.53 | - |
18 Jan 2024 | 68.40 | 69.30 | 68.40 | 69.20 | 68.73 | - |
17 Jan 2024 | 68.80 | 69.40 | 68.50 | 68.80 | 68.33 | - |
16 Jan 2024 | 69.50 | 69.90 | 68.90 | 68.90 | 68.43 | - |
15 Jan 2024 | 69.50 | 69.70 | 69.40 | 69.60 | 69.13 | - |
12 Jan 2024 | 68.70 | 69.20 | 68.50 | 69.20 | 68.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |