Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 72.89 | 72.90 | 72.89 | 72.90 | 72.90 | 570 |
07 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 100 |
06 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 10 |
03 May 2024 | 70.35 | 70.35 | 70.32 | 70.32 | 70.32 | - |
02 May 2024 | 70.13 | 70.16 | 70.13 | 70.16 | 70.16 | - |
30 Apr 2024 | 69.40 | 69.41 | 68.61 | 69.23 | 69.23 | - |
29 Apr 2024 | 69.70 | 69.70 | 69.59 | 69.59 | 69.59 | - |
26 Apr 2024 | 68.83 | 68.83 | 68.77 | 68.77 | 68.77 | - |
25 Apr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
24 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
23 Apr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
22 Apr 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
19 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
18 Apr 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
17 Apr 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
16 Apr 2024 | 67.92 | 67.92 | 67.16 | 67.16 | 67.16 | - |
15 Apr 2024 | 69.59 | 69.59 | 68.99 | 68.99 | 68.99 | - |
12 Apr 2024 | 70.38 | 73.24 | 70.38 | 73.24 | 73.24 | 45 |
11 Apr 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
10 Apr 2024 | 71.89 | 71.89 | 71.81 | 71.81 | 71.81 | 150 |
09 Apr 2024 | 72.29 | 72.43 | 72.24 | 72.43 | 72.43 | 510 |
08 Apr 2024 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
05 Apr 2024 | 71.60 | 71.60 | 71.43 | 71.43 | 71.43 | - |
04 Apr 2024 | 71.70 | 71.76 | 71.70 | 71.76 | 71.76 | - |
03 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
02 Apr 2024 | 72.46 | 72.58 | 71.82 | 71.82 | 71.82 | 420 |
28 Mar 2024 | 72.29 | 72.29 | 72.18 | 72.18 | 72.18 | - |
27 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
26 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
25 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
22 Mar 2024 | 70.37 | 70.43 | 70.37 | 70.43 | 70.43 | - |
21 Mar 2024 | 71.37 | 71.37 | 70.41 | 70.41 | 70.41 | - |
20 Mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
19 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
18 Mar 2024 | 70.00 | 70.00 | 69.20 | 69.20 | 69.20 | 493 |
15 Mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
14 Mar 2024 | 70.02 | 70.02 | 69.51 | 69.51 | 69.51 | 107 |
13 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
12 Mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
11 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
08 Mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
07 Mar 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
06 Mar 2024 | 70.71 | 70.71 | 70.70 | 70.70 | 70.70 | - |
05 Mar 2024 | 69.75 | 69.75 | 69.02 | 69.02 | 69.02 | - |
04 Mar 2024 | 70.87 | 70.87 | 70.71 | 70.71 | 70.71 | - |
01 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
29 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
28 Feb 2024 | 69.47 | 69.47 | 69.13 | 69.13 | 69.13 | 300 |
27 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
26 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
23 Feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
22 Feb 2024 | 69.29 | 69.29 | 68.50 | 68.50 | 68.50 | 80 |
21 Feb 2024 | 69.39 | 69.61 | 69.37 | 69.61 | 69.61 | 85 |
21 Feb 2024 | 2.15 Dividend | |||||
20 Feb 2024 | 70.76 | 70.79 | 70.76 | 70.79 | 68.64 | - |
19 Feb 2024 | 70.50 | 70.50 | 70.41 | 70.41 | 68.27 | - |
16 Feb 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.73 | - |
15 Feb 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 66.91 | - |
14 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.54 | - |
13 Feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 68.03 | - |
12 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 67.61 | - |
09 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.83 | - |
08 Feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.63 | - |
07 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 67.30 | - |
06 Feb 2024 | 69.02 | 69.02 | 68.98 | 68.98 | 66.88 | - |
05 Feb 2024 | 69.44 | 69.44 | 69.18 | 69.18 | 67.08 | - |
02 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.87 | - |
01 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.79 | - |
31 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 69.00 | - |
30 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 68.38 | - |
29 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 68.01 | - |
26 Jan 2024 | 69.75 | 69.75 | 69.44 | 69.44 | 67.33 | - |
25 Jan 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 67.17 | - |
24 Jan 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.24 | - |
23 Jan 2024 | 69.72 | 69.77 | 69.72 | 69.77 | 67.65 | 66 |
22 Jan 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 66.68 | - |
19 Jan 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 66.24 | - |
18 Jan 2024 | 67.78 | 68.07 | 67.78 | 68.07 | 66.00 | 250 |
17 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 65.29 | 12 |
16 Jan 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.23 | - |
15 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 67.20 | 50 |
12 Jan 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 66.97 | - |
11 Jan 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 67.17 | - |
10 Jan 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 66.57 | - |
09 Jan 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 67.04 | - |
08 Jan 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 65.98 | - |
05 Jan 2024 | 68.64 | 68.64 | 68.61 | 68.61 | 66.53 | - |
04 Jan 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 66.67 | - |
03 Jan 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 66.60 | - |
02 Jan 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 67.76 | - |
29 Dec 2023 | 68.72 | 68.72 | 68.33 | 68.33 | 66.25 | - |
28 Dec 2023 | 68.94 | 68.94 | 68.62 | 68.62 | 66.54 | 32 |
27 Dec 2023 | 68.67 | 68.67 | 68.43 | 68.43 | 66.35 | 62 |
22 Dec 2023 | 67.96 | 67.96 | 67.96 | 67.96 | 65.90 | - |
21 Dec 2023 | 67.99 | 67.99 | 67.99 | 67.99 | 65.93 | - |
20 Dec 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 66.39 | - |
19 Dec 2023 | 67.73 | 68.82 | 67.73 | 68.22 | 66.15 | 345 |
18 Dec 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 65.44 | - |
15 Dec 2023 | 66.87 | 67.28 | 65.02 | 65.02 | 63.05 | 40 |
14 Dec 2023 | 67.28 | 67.28 | 67.00 | 67.00 | 64.97 | 83 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |