Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 73.41 | 74.49 | 73.41 | 74.49 | 74.49 | 100 |
21 May 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
20 May 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
17 May 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
17 May 2024 | 0.72 Dividend | |||||
16 May 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.11 | - |
15 May 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 71.94 | - |
14 May 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.20 | - |
13 May 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 71.76 | - |
10 May 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 71.86 | - |
09 May 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.43 | - |
08 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 70.82 | - |
07 May 2024 | 70.08 | 70.28 | 70.08 | 70.28 | 69.59 | 10 |
06 May 2024 | 70.42 | 70.59 | 70.42 | 70.59 | 69.89 | 4 |
03 May 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.52 | - |
02 May 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 68.84 | - |
30 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.75 | - |
29 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.53 | - |
26 Apr 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 68.70 | - |
25 Apr 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.15 | - |
24 Apr 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 67.73 | - |
23 Apr 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 67.75 | - |
22 Apr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.01 | - |
19 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.50 | - |
18 Apr 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 64.66 | - |
17 Apr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.14 | - |
16 Apr 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.64 | - |
15 Apr 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 63.87 | - |
12 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.26 | - |
11 Apr 2024 | 64.86 | 64.98 | 64.86 | 64.98 | 64.34 | 10 |
10 Apr 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.34 | - |
09 Apr 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 63.79 | - |
08 Apr 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.72 | - |
05 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 63.99 | - |
04 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.81 | - |
03 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 65.44 | - |
02 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.51 | - |
28 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.93 | - |
27 Mar 2024 | 64.00 | 64.04 | 64.00 | 64.04 | 63.41 | - |
26 Mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.39 | - |
25 Mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.82 | - |
22 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.80 | - |
21 Mar 2024 | 64.24 | 64.44 | 64.24 | 64.44 | 63.80 | 5 |
20 Mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.92 | - |
19 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.17 | - |
18 Mar 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.79 | - |
15 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.07 | - |
14 Mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.29 | - |
13 Mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.77 | - |
12 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.15 | - |
11 Mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.36 | - |
08 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.56 | - |
07 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.16 | - |
06 Mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 61.90 | - |
05 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.16 | - |
04 Mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 60.93 | - |
01 Mar 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.55 | - |
29 Feb 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 60.97 | - |
28 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.69 | - |
27 Feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.34 | - |
26 Feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 61.82 | - |
23 Feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.49 | - |
22 Feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.92 | - |
21 Feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.33 | - |
20 Feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.01 | - |
19 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
16 Feb 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.99 | - |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 61.82 | - |
14 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 61.65 | - |
13 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.04 | - |
12 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 60.61 | - |
09 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 60.75 | - |
08 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 60.75 | - |
07 Feb 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 61.24 | - |
06 Feb 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 61.12 | - |
05 Feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.27 | - |
02 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.43 | - |
01 Feb 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 62.98 | - |
31 Jan 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 62.61 | - |
30 Jan 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 62.53 | - |
29 Jan 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 62.29 | - |
26 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 62.45 | - |
25 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.29 | - |
24 Jan 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 61.98 | - |
23 Jan 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.69 | - |
22 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 61.94 | - |
19 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 61.80 | - |
18 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 62.45 | - |
17 Jan 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 63.17 | - |
16 Jan 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 63.88 | - |
15 Jan 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 62.88 | - |
12 Jan 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 62.88 | - |
11 Jan 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.35 | - |
10 Jan 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.29 | - |
09 Jan 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.43 | - |
08 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.94 | - |
05 Jan 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 64.17 | - |
04 Jan 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.68 | - |
03 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 63.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |