Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 301 |
14 May 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
13 May 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
10 May 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
09 May 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
08 May 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
07 May 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
06 May 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
03 May 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
02 May 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
30 Apr 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
29 Apr 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
26 Apr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
25 Apr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
24 Apr 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
23 Apr 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
22 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
19 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
18 Apr 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
17 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
16 Apr 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
15 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
12 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
11 Apr 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
10 Apr 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
09 Apr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
08 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
05 Apr 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
04 Apr 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
03 Apr 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
02 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
28 Mar 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
27 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
26 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
25 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
22 Mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
21 Mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
20 Mar 2024 | 64.54 | 64.54 | 63.96 | 64.00 | 64.00 | 301 |
19 Mar 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
18 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
15 Mar 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
14 Mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
13 Mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
12 Mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
11 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
08 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
07 Mar 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
06 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
05 Mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
04 Mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
01 Mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
29 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
28 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
27 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
26 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
23 Feb 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
22 Feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
21 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
20 Feb 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
19 Feb 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
16 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.44 | - |
14 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.22 | - |
13 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.60 | - |
12 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.10 | - |
09 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.35 | - |
08 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.33 | - |
07 Feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.85 | - |
06 Feb 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.71 | - |
05 Feb 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 62.86 | - |
02 Feb 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.04 | - |
01 Feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.59 | - |
31 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.23 | - |
30 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.13 | - |
29 Jan 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 62.91 | - |
26 Jan 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.03 | - |
25 Jan 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.95 | - |
24 Jan 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.62 | - |
23 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.26 | - |
22 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 62.56 | - |
19 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.38 | - |
18 Jan 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.05 | - |
17 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63.77 | - |
16 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.50 | - |
15 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.43 | - |
12 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.43 | - |
11 Jan 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.85 | - |
10 Jan 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.93 | - |
09 Jan 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.05 | - |
08 Jan 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.50 | - |
05 Jan 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 64.79 | - |
04 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.31 | - |
03 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.82 | - |
02 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.80 | - |
29 Dec 2023 | 63.30 | 63.34 | 63.22 | 63.34 | 62.64 | - |
28 Dec 2023 | 62.34 | 62.34 | 62.34 | 62.34 | 61.65 | - |
27 Dec 2023 | 62.78 | 62.78 | 62.78 | 62.78 | 62.08 | - |
22 Dec 2023 | 62.90 | 62.90 | 62.90 | 62.90 | 62.20 | - |
21 Dec 2023 | 63.68 | 63.68 | 63.68 | 63.68 | 62.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |