Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 72.09 | 72.15 | 71.43 | 71.43 | 71.43 | 2,833 |
03 Jun 2024 | 72.11 | 72.73 | 72.09 | 72.52 | 72.52 | - |
31 May 2024 | 72.20 | 72.30 | 72.09 | 72.23 | 72.23 | - |
30 May 2024 | 72.52 | 72.58 | 72.43 | 72.44 | 72.44 | - |
29 May 2024 | 73.26 | 73.26 | 72.77 | 72.82 | 72.82 | - |
28 May 2024 | 74.15 | 74.15 | 73.47 | 73.62 | 73.62 | - |
27 May 2024 | 73.37 | 73.81 | 73.37 | 73.81 | 73.81 | - |
24 May 2024 | 73.70 | 73.94 | 73.65 | 73.75 | 73.75 | - |
23 May 2024 | 74.00 | 74.21 | 73.84 | 73.97 | 73.97 | - |
22 May 2024 | 73.56 | 74.25 | 73.56 | 73.92 | 73.92 | - |
21 May 2024 | 74.39 | 74.39 | 73.69 | 73.96 | 73.96 | - |
20 May 2024 | 74.11 | 74.11 | 73.76 | 73.86 | 73.86 | - |
17 May 2024 | 73.69 | 73.76 | 73.56 | 73.72 | 73.72 | - |
16 May 2024 | 73.21 | 74.18 | 73.14 | 73.50 | 73.50 | - |
15 May 2024 | 73.99 | 73.99 | 73.10 | 73.13 | 73.13 | - |
14 May 2024 | 73.99 | 73.99 | 73.12 | 73.21 | 73.21 | - |
13 May 2024 | 72.79 | 72.96 | 72.54 | 72.88 | 72.88 | - |
10 May 2024 | 72.45 | 72.73 | 72.30 | 72.73 | 72.73 | - |
09 May 2024 | 72.46 | 72.82 | 72.43 | 72.68 | 72.68 | - |
08 May 2024 | 72.60 | 72.60 | 72.42 | 72.50 | 72.50 | - |
07 May 2024 | 72.45 | 72.45 | 72.08 | 72.34 | 72.34 | - |
06 May 2024 | 72.56 | 72.57 | 72.28 | 72.28 | 72.28 | - |
03 May 2024 | 72.19 | 72.83 | 72.19 | 72.50 | 72.50 | - |
02 May 2024 | 71.62 | 72.16 | 71.59 | 72.02 | 72.02 | - |
01 May 2024 | 72.39 | 72.39 | 71.78 | 71.88 | 71.88 | - |
30 Apr 2024 | 72.09 | 72.37 | 71.85 | 71.92 | 71.92 | - |
29 Apr 2024 | 71.46 | 71.80 | 71.38 | 71.38 | 71.38 | 7,689 |
26 Apr 2024 | 70.89 | 71.28 | 70.89 | 71.28 | 71.28 | - |
24 Apr 2024 | 70.78 | 71.14 | 70.78 | 71.11 | 71.11 | - |
23 Apr 2024 | 70.51 | 70.69 | 70.35 | 70.69 | 70.69 | - |
22 Apr 2024 | 70.25 | 70.40 | 70.23 | 70.40 | 70.40 | - |
19 Apr 2024 | 70.71 | 70.71 | 69.83 | 69.83 | 69.83 | - |
18 Apr 2024 | 70.35 | 70.98 | 70.34 | 70.98 | 70.98 | - |
17 Apr 2024 | 70.44 | 70.78 | 70.31 | 70.75 | 70.75 | - |
16 Apr 2024 | 70.89 | 71.07 | 70.55 | 70.78 | 70.78 | - |
15 Apr 2024 | 71.23 | 71.39 | 71.07 | 71.26 | 71.26 | - |
12 Apr 2024 | 71.74 | 71.79 | 71.43 | 71.59 | 71.59 | - |
11 Apr 2024 | 71.51 | 71.98 | 71.51 | 71.98 | 71.98 | - |
10 Apr 2024 | 71.01 | 71.60 | 71.01 | 71.60 | 71.60 | - |
09 Apr 2024 | 70.79 | 71.21 | 70.77 | 71.09 | 71.09 | - |
08 Apr 2024 | 70.91 | 70.92 | 70.73 | 70.85 | 70.85 | - |
05 Apr 2024 | 70.57 | 70.64 | 70.14 | 70.28 | 70.28 | 6,250 |
04 Apr 2024 | 71.04 | 71.44 | 70.74 | 70.84 | 70.84 | 6,216 |
03 Apr 2024 | 71.43 | 71.55 | 71.05 | 71.16 | 71.16 | 5,861 |
02 Apr 2024 | 70.90 | 71.78 | 70.90 | 71.78 | 71.78 | 3,350 |
02 Apr 2024 | 0.020187 Dividend | |||||
28 Mar 2024 | 70.72 | 70.98 | 70.43 | 70.76 | 70.74 | 7,582 |
27 Mar 2024 | 70.38 | 70.71 | 70.38 | 70.71 | 70.69 | 3,368 |
26 Mar 2024 | 70.88 | 70.88 | 70.24 | 70.32 | 70.30 | 627 |
25 Mar 2024 | 70.72 | 70.80 | 70.66 | 70.80 | 70.78 | 2,558 |
22 Mar 2024 | 70.45 | 70.69 | 70.39 | 70.62 | 70.60 | 230,605 |
21 Mar 2024 | 70.16 | 70.44 | 70.13 | 70.38 | 70.36 | 1,941 |
20 Mar 2024 | 70.24 | 70.47 | 70.18 | 70.29 | 70.27 | 1,399 |
19 Mar 2024 | 70.23 | 70.47 | 70.09 | 70.47 | 70.45 | 1,786 |
18 Mar 2024 | 70.08 | 70.48 | 70.08 | 70.40 | 70.38 | 457 |
15 Mar 2024 | 70.35 | 70.35 | 70.03 | 70.06 | 70.04 | 2,613 |
14 Mar 2024 | 70.14 | 70.26 | 70.01 | 70.26 | 70.24 | 1,166 |
13 Mar 2024 | 70.33 | 70.76 | 70.22 | 70.40 | 70.38 | 4,944 |
12 Mar 2024 | 69.90 | 70.37 | 69.88 | 70.37 | 70.35 | 1,392 |
11 Mar 2024 | 69.41 | 69.89 | 69.41 | 69.83 | 69.81 | 5,756 |
08 Mar 2024 | 69.94 | 70.06 | 69.71 | 69.84 | 69.82 | 3,415 |
07 Mar 2024 | 70.14 | 70.14 | 69.82 | 69.82 | 69.80 | 6,028 |
06 Mar 2024 | 69.90 | 70.36 | 69.83 | 70.16 | 70.14 | 4,490 |
05 Mar 2024 | 70.46 | 70.58 | 70.13 | 70.20 | 70.18 | 2,000 |
04 Mar 2024 | 70.18 | 70.60 | 70.12 | 70.48 | 70.46 | 4,266 |
01 Mar 2024 | 69.65 | 70.04 | 69.64 | 69.96 | 69.94 | 893 |
29 Feb 2024 | 70.05 | 70.05 | 69.60 | 69.72 | 69.70 | 3,990 |
28 Feb 2024 | 70.24 | 70.36 | 70.17 | 70.32 | 70.30 | 4,995 |
27 Feb 2024 | 69.98 | 70.15 | 69.69 | 69.80 | 69.78 | 5,093 |
26 Feb 2024 | 69.79 | 69.99 | 69.65 | 69.70 | 69.68 | 2,752 |
23 Feb 2024 | 69.99 | 70.30 | 69.74 | 69.88 | 69.86 | 8,835 |
22 Feb 2024 | 69.77 | 69.88 | 69.64 | 69.64 | 69.62 | 4,415 |
21 Feb 2024 | 69.06 | 69.81 | 69.06 | 69.81 | 69.79 | 2,281 |
20 Feb 2024 | 69.29 | 69.58 | 69.19 | 69.40 | 69.38 | 1,221 |
19 Feb 2024 | 69.63 | 69.75 | 69.08 | 69.37 | 69.35 | 4,077 |
16 Feb 2024 | 69.47 | 69.64 | 69.24 | 69.64 | 69.62 | 1,227 |
15 Feb 2024 | 69.36 | 69.82 | 68.99 | 69.29 | 69.27 | 8,438 |
14 Feb 2024 | 68.55 | 68.85 | 68.49 | 68.64 | 68.62 | 195 |
13 Feb 2024 | 68.86 | 69.09 | 68.86 | 68.98 | 68.96 | 119 |
12 Feb 2024 | 68.70 | 68.94 | 68.52 | 68.82 | 68.80 | 479 |
09 Feb 2024 | 69.25 | 69.25 | 68.64 | 68.87 | 68.85 | 3,818 |
08 Feb 2024 | 68.77 | 69.10 | 68.77 | 68.95 | 68.93 | 5,526 |
07 Feb 2024 | 68.79 | 69.07 | 68.68 | 68.82 | 68.80 | 3,635 |
06 Feb 2024 | 67.69 | 68.43 | 67.55 | 68.42 | 68.40 | 5,115 |
05 Feb 2024 | 67.34 | 67.49 | 67.22 | 67.48 | 67.46 | 1,139 |
02 Feb 2024 | 67.06 | 67.19 | 67.01 | 67.18 | 67.16 | 4,346 |
01 Feb 2024 | 66.82 | 67.16 | 66.53 | 67.16 | 67.14 | 8,526 |
31 Jan 2024 | 66.80 | 66.86 | 66.61 | 66.72 | 66.70 | 7,905 |
30 Jan 2024 | 67.10 | 67.11 | 66.80 | 66.93 | 66.91 | 1,618 |
29 Jan 2024 | 67.34 | 67.50 | 67.32 | 67.46 | 67.44 | 937 |
25 Jan 2024 | 67.41 | 67.45 | 67.10 | 67.39 | 67.37 | 8,817 |
24 Jan 2024 | 66.49 | 66.66 | 66.03 | 66.43 | 66.41 | 790 |
23 Jan 2024 | 66.37 | 66.37 | 66.00 | 66.21 | 66.19 | 4,892 |
22 Jan 2024 | 66.19 | 66.47 | 65.84 | 65.91 | 65.89 | 4,378 |
19 Jan 2024 | 66.26 | 66.43 | 65.93 | 66.16 | 66.14 | 1,858 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 66.53 | 66.53 | 65.91 | 66.08 | 66.06 | 3,666 |
16 Jan 2024 | 67.09 | 67.09 | 66.93 | 66.93 | 66.91 | 814 |
15 Jan 2024 | 66.62 | 66.81 | 66.55 | 66.73 | 66.71 | 1,538 |
12 Jan 2024 | 66.78 | 66.78 | 66.25 | 66.59 | 66.57 | 4,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |