Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3,475 |
24 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 8,116 |
23 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 12,381 |
22 May 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3,724 |
21 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2,400 |
20 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 309 |
17 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3,782 |
16 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 733 |
16 May 2024 | 1 Dividend | |||||
15 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1,394 |
14 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2,588 |
13 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 556 |
10 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2,476 |
09 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 620 |
08 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1,867 |
07 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2,239 |
06 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2,262 |
03 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 8,679 |
02 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1,983 |
30 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2,525 |
29 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1,866 |
26 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2,966 |
25 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 3,048 |
24 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1,120 |
23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1,901 |
22 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 3,488 |
19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 1,858 |
18 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 7,370 |
17 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.00 | 2,916 |
16 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 2,924 |
15 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 1,390 |
12 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 3,923 |
11 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 3,826 |
10 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 3,932 |
09 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 13,955 |
08 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 2,074 |
05 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 4,151 |
04 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 2,074 |
03 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.80 | 3,175 |
02 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 4,049 |
28 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 2,860 |
27 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 6,905 |
26 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 6,560 |
25 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 2,039 |
22 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 2,889 |
21 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 1,621 |
20 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 1,945 |
19 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 1,775 |
18 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 1,914 |
15 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 1,600 |
14 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 3,075 |
13 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 2,410 |
12 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 3,642 |
11 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 8,937 |
08 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.61 | 3,493 |
07 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 1,592 |
06 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 3,642 |
05 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 3,309 |
04 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 2,167 |
01 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 3,597 |
29 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 3,278 |
28 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 4,360 |
27 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 2,850 |
26 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 8,650 |
23 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 1,160 |
22 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 1,947 |
21 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 3,225 |
20 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 5,939 |
19 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 4,257 |
16 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 5,809 |
15 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 2,824 |
14 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 6,067 |
13 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 3,967 |
12 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 3,941 |
09 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 5,122 |
08 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 4,470 |
07 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 5,714 |
06 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 7,086 |
05 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 2,079 |
02 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 1,706 |
01 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 3,133 |
31 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 3,614 |
30 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 6,636 |
29 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 3,453 |
26 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 7,671 |
25 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 3,672 |
24 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 6,314 |
23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 7,418 |
22 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 10,935 |
19 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 10,232 |
18 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 16,563 |
17 Jan 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.41 | 6,979 |
16 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.21 | 13,990 |
15 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.01 | 6,463 |
12 Jan 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.62 | 7,590 |
11 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.42 | 7,817 |
10 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.03 | 20,783 |
09 Jan 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.24 | 7,573 |
08 Jan 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.25 | 4,161 |
05 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.86 | 3,093 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |