Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
17 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
16 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
15 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
14 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
13 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
10 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
09 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
08 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
07 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
06 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 900 |
03 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
02 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
01 May 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
30 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 33,800 |
29 Apr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 800 |
26 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
25 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
24 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1,200 |
23 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
22 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
19 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
18 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
17 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
16 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
15 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 100 |
12 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
11 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
10 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
09 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
08 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
05 Apr 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 200 |
04 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
03 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
02 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
01 Apr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
28 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 400 |
28 Mar 2024 | 0.628 Dividend | |||||
27 Mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 74.46 | 300 |
26 Mar 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.33 | 200 |
25 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
22 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
21 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
20 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | - |
19 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.20 | 200 |
18 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
15 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
14 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
13 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
12 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
11 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
08 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
07 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
06 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
05 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
04 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | 100 |
01 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
29 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
28 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
27 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
26 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
23 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
22 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
21 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
20 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | - |
16 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.19 | 1,400 |
15 Feb 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 70.83 | 700 |
14 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.41 | - |
13 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.41 | 200 |
12 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
09 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
08 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
07 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | - |
06 Feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.91 | 200 |
05 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | - |
02 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | - |
01 Feb 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 73.85 | 200 |
31 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
30 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
29 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
26 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | 100 |
25 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
24 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
23 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | - |
22 Jan 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.42 | 600 |
19 Jan 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.69 | - |
18 Jan 2024 | 75.30 | 75.32 | 75.30 | 75.32 | 74.69 | 500 |
17 Jan 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.90 | - |
16 Jan 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 75.90 | 300 |
12 Jan 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.71 | 200 |
11 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
10 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
09 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
08 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
05 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
04 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
03 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | - |
02 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.37 | 300 |
29 Dec 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.15 | - |
28 Dec 2023 | 69.73 | 69.73 | 69.73 | 69.73 | 69.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |