Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5 |
08 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
07 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
06 May 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 5 |
03 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
02 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
02 May 2024 | 0.1 Dividend | |||||
30 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
29 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.40 | - |
26 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.90 | - |
25 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.90 | - |
24 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.40 | - |
23 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
22 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.40 | - |
19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.90 | - |
18 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
17 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.40 | - |
16 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.90 | - |
15 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.40 | - |
12 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.40 | - |
11 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.40 | - |
10 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.40 | - |
09 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.90 | - |
08 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.40 | - |
05 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.90 | - |
04 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.90 | - |
03 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | - |
02 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.90 | - |
28 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.40 | - |
27 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.90 | - |
26 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.90 | - |
25 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.90 | - |
22 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.89 | - |
21 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.90 | - |
20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.90 | - |
19 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
15 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
14 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
13 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
12 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.40 | - |
11 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.90 | - |
08 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.40 | - |
07 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | - |
06 Mar 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 67.41 | 16 |
05 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
04 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.90 | - |
01 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.90 | - |
29 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.91 | - |
28 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.41 | - |
27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.91 | - |
26 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | - |
23 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | - |
22 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | - |
21 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | - |
20 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.41 | - |
19 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.91 | - |
16 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.91 | - |
15 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.41 | - |
14 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.41 | - |
13 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.91 | - |
12 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.41 | - |
09 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.41 | - |
08 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.42 | - |
07 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | - |
06 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.42 | - |
05 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.42 | - |
02 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.92 | - |
01 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.42 | - |
31 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.92 | - |
30 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.92 | - |
29 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.42 | - |
26 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.42 | - |
25 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.93 | - |
24 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.92 | - |
24 Jan 2024 | 0.1 Dividend | |||||
23 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | - |
22 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | - |
19 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | 350 |
18 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | - |
17 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.83 | - |
16 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | - |
15 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | - |
12 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | - |
11 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | - |
10 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.83 | - |
09 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | - |
08 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | - |
05 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.82 | - |
04 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.82 | - |
03 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | - |
02 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
29 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.81 | - |
28 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - |
27 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.81 | - |
22 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | - |
21 Dec 2023 | 57.00 | 57.50 | 57.00 | 57.50 | 57.31 | 20 |
20 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | - |
19 Dec 2023 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | - |
18 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |