Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 10 |
31 May 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
30 May 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
29 May 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
28 May 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
27 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
24 May 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
23 May 2024 | 74.26 | 74.36 | 74.26 | 74.36 | 74.36 | 10 |
22 May 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
21 May 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
20 May 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
17 May 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
16 May 2024 | 69.05 | 69.46 | 69.05 | 69.46 | 69.46 | 24 |
16 May 2024 | 0.57 Dividend | |||||
15 May 2024 | 69.81 | 70.12 | 69.81 | 70.12 | 69.55 | 40 |
14 May 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 69.87 | - |
13 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.13 | - |
10 May 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 69.59 | - |
09 May 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.55 | - |
08 May 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.73 | - |
07 May 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.38 | - |
06 May 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.55 | - |
03 May 2024 | 70.10 | 70.21 | 70.10 | 70.21 | 69.64 | 10 |
02 May 2024 | 69.48 | 70.16 | 69.48 | 70.14 | 69.57 | 127 |
30 Apr 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.62 | - |
29 Apr 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 81.69 | - |
26 Apr 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.11 | - |
25 Apr 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 81.93 | - |
24 Apr 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.26 | - |
23 Apr 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 81.87 | - |
22 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.83 | - |
19 Apr 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.46 | - |
18 Apr 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.07 | - |
17 Apr 2024 | 80.24 | 80.80 | 80.24 | 80.80 | 80.14 | 18 |
16 Apr 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.26 | - |
15 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.35 | - |
12 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.50 | - |
11 Apr 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.16 | - |
10 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.60 | - |
09 Apr 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.60 | - |
08 Apr 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 79.39 | - |
05 Apr 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.16 | - |
04 Apr 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.26 | - |
03 Apr 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 81.99 | - |
02 Apr 2024 | 85.02 | 85.02 | 85.02 | 85.02 | 84.33 | - |
28 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.71 | - |
27 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.82 | - |
26 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.92 | - |
25 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.92 | - |
22 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.81 | - |
21 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.01 | - |
20 Mar 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.52 | - |
19 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.92 | - |
18 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 81.73 | - |
15 Mar 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.42 | - |
14 Mar 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.02 | - |
13 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.71 | - |
12 Mar 2024 | 84.20 | 84.60 | 84.20 | 84.60 | 83.91 | 30 |
11 Mar 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.03 | - |
08 Mar 2024 | 82.90 | 83.40 | 82.90 | 83.40 | 82.72 | 5 |
07 Mar 2024 | 83.80 | 84.40 | 83.80 | 84.40 | 83.71 | 100 |
06 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.12 | - |
05 Mar 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.11 | - |
04 Mar 2024 | 86.40 | 86.40 | 85.80 | 85.80 | 85.10 | 301 |
01 Mar 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 86.99 | - |
29 Feb 2024 | 85.60 | 86.20 | 85.60 | 86.20 | 85.50 | 8 |
28 Feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.00 | - |
27 Feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.00 | - |
26 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.28 | - |
23 Feb 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 87.58 | - |
22 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.79 | - |
21 Feb 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.60 | - |
20 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.40 | - |
19 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 85.40 | - |
16 Feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.00 | - |
15 Feb 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.89 | - |
14 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.79 | - |
13 Feb 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 87.68 | - |
12 Feb 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.07 | - |
09 Feb 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.57 | - |
08 Feb 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 86.99 | - |
08 Feb 2024 | 0.57 Dividend | |||||
07 Feb 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 86.92 | - |
06 Feb 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.55 | - |
05 Feb 2024 | 86.00 | 86.10 | 86.00 | 86.10 | 84.85 | 20 |
02 Feb 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 84.45 | - |
01 Feb 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 84.95 | - |
31 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 87.71 | - |
30 Jan 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.44 | - |
29 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.06 | - |
26 Jan 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 83.86 | - |
25 Jan 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.27 | - |
24 Jan 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.47 | - |
23 Jan 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 83.86 | - |
22 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 84.75 | - |
19 Jan 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.26 | - |
18 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.78 | - |
17 Jan 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 83.47 | - |
16 Jan 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 83.37 | - |
15 Jan 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 82.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |