Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 74.05 | 74.30 | 73.70 | 73.70 | 73.70 | 1,612 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 194 |
29 May 2024 | 73.85 | 74.00 | 73.40 | 73.40 | 73.40 | 398 |
28 May 2024 | 74.70 | 74.70 | 74.40 | 74.40 | 74.40 | 546 |
24 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 112 |
23 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 496 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 75.70 | 75.80 | 75.40 | 75.50 | 75.50 | 811 |
20 May 2024 | 75.80 | 75.80 | 75.70 | 75.80 | 75.80 | 240 |
17 May 2024 | 73.85 | 73.95 | 73.85 | 73.95 | 73.95 | 341 |
16 May 2024 | 73.90 | 75.25 | 73.20 | 75.15 | 75.15 | 1,264 |
15 May 2024 | 75.60 | 76.55 | 75.60 | 76.25 | 76.25 | 654 |
14 May 2024 | 75.25 | 75.40 | 75.25 | 75.40 | 75.40 | 250 |
13 May 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 523 |
10 May 2024 | 73.45 | 73.95 | 73.45 | 73.85 | 73.85 | 177 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 73.30 | 73.30 | 72.35 | 72.71 | 72.71 | 8,167 |
07 May 2024 | 71.80 | 72.50 | 71.80 | 72.45 | 72.45 | 293 |
03 May 2024 | 71.15 | 71.40 | 71.05 | 71.40 | 71.40 | 644 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 900 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 67.05 | 68.15 | 67.05 | 67.85 | 67.85 | 1,176 |
25 Apr 2024 | 65.05 | 65.70 | 65.05 | 65.70 | 65.70 | 78 |
24 Apr 2024 | 68.45 | 68.45 | 68.33 | 68.35 | 68.35 | 967 |
23 Apr 2024 | 68.55 | 68.55 | 68.10 | 68.45 | 68.45 | 758 |
22 Apr 2024 | 65.50 | 66.04 | 65.40 | 65.73 | 65.73 | 401 |
19 Apr 2024 | 65.40 | 66.25 | 65.40 | 66.15 | 66.15 | 1,051 |
18 Apr 2024 | 65.55 | 65.95 | 65.54 | 65.54 | 65.54 | 770 |
17 Apr 2024 | 67.05 | 67.10 | 66.35 | 66.35 | 66.35 | 383 |
16 Apr 2024 | 66.55 | 66.95 | 66.10 | 66.25 | 66.25 | 1,527 |
15 Apr 2024 | 68.00 | 68.32 | 67.35 | 68.32 | 68.32 | 5,061 |
12 Apr 2024 | 68.00 | 69.65 | 67.84 | 68.00 | 68.00 | 4,288 |
11 Apr 2024 | 68.50 | 68.50 | 66.60 | 67.36 | 67.36 | 44,969 |
11 Apr 2024 | 0.4 Dividend | |||||
10 Apr 2024 | 66.80 | 68.32 | 66.80 | 68.09 | 67.69 | 6,995 |
09 Apr 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 70.19 | 4,511 |
08 Apr 2024 | 71.20 | 71.20 | 71.05 | 71.05 | 70.64 | 409 |
05 Apr 2024 | 69.60 | 70.50 | 69.60 | 70.50 | 70.09 | 1,135 |
04 Apr 2024 | 70.85 | 71.20 | 70.40 | 70.84 | 70.43 | 4,082 |
03 Apr 2024 | 70.25 | 70.45 | 69.85 | 70.25 | 69.83 | 3,967 |
02 Apr 2024 | 70.40 | 70.40 | 70.10 | 70.10 | 69.69 | 84 |
28 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.48 | 1 |
27 Mar 2024 | 70.85 | 71.95 | 70.85 | 71.00 | 70.58 | 1,813 |
26 Mar 2024 | 70.20 | 70.20 | 69.90 | 70.15 | 69.74 | 1,710 |
25 Mar 2024 | 70.40 | 70.40 | 68.90 | 70.01 | 69.60 | 2,451 |
22 Mar 2024 | 70.65 | 70.65 | 69.97 | 70.05 | 69.64 | 1,134 |
21 Mar 2024 | 70.35 | 70.35 | 70.15 | 70.20 | 69.79 | 1,416 |
20 Mar 2024 | 68.50 | 69.80 | 68.45 | 69.65 | 69.24 | 785 |
19 Mar 2024 | 68.40 | 69.45 | 68.40 | 69.45 | 69.04 | 528 |
18 Mar 2024 | 69.55 | 69.55 | 67.70 | 67.70 | 67.31 | 700 |
15 Mar 2024 | 70.85 | 71.09 | 70.85 | 71.09 | 70.67 | 25,075 |
14 Mar 2024 | 71.50 | 72.25 | 71.50 | 71.70 | 71.28 | 2,549 |
13 Mar 2024 | 69.95 | 70.20 | 69.75 | 69.75 | 69.34 | 160 |
12 Mar 2024 | 69.95 | 70.30 | 69.75 | 70.30 | 69.89 | 183 |
11 Mar 2024 | 69.75 | 70.70 | 69.40 | 70.70 | 70.28 | 1,744 |
08 Mar 2024 | 69.80 | 70.95 | 69.80 | 70.95 | 70.53 | 1,202 |
07 Mar 2024 | 68.15 | 68.40 | 68.15 | 68.30 | 67.90 | 756 |
06 Mar 2024 | 68.65 | 68.90 | 68.10 | 68.70 | 68.30 | 3,900 |
05 Mar 2024 | 69.10 | 69.10 | 68.35 | 68.50 | 68.10 | 1,266 |
04 Mar 2024 | 68.90 | 68.90 | 68.05 | 68.50 | 68.10 | 2,167 |
01 Mar 2024 | 68.25 | 70.25 | 67.90 | 70.25 | 69.84 | 2,856 |
29 Feb 2024 | 67.85 | 67.85 | 66.80 | 67.35 | 66.95 | 3,566 |
28 Feb 2024 | 67.10 | 67.70 | 66.50 | 67.70 | 67.30 | 7,211 |
27 Feb 2024 | 67.80 | 68.30 | 67.45 | 67.89 | 67.49 | 8,814 |
26 Feb 2024 | 66.35 | 67.35 | 66.35 | 67.11 | 66.72 | 3,363 |
23 Feb 2024 | 66.65 | 67.50 | 66.65 | 67.50 | 67.10 | 1,055 |
22 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.31 | 691 |
21 Feb 2024 | 65.10 | 65.50 | 65.10 | 65.35 | 64.97 | 1,109 |
20 Feb 2024 | 66.40 | 66.40 | 65.25 | 65.64 | 65.25 | 2,812 |
19 Feb 2024 | 66.85 | 66.95 | 66.60 | 66.90 | 66.51 | 500 |
16 Feb 2024 | 67.45 | 67.50 | 67.08 | 67.08 | 66.68 | 1,047 |
15 Feb 2024 | 67.05 | 67.05 | 66.15 | 66.68 | 66.29 | 2,447 |
14 Feb 2024 | 66.00 | 67.05 | 65.68 | 65.68 | 65.29 | 6,828 |
13 Feb 2024 | 68.15 | 68.15 | 66.18 | 66.71 | 66.32 | 2,419 |
12 Feb 2024 | 66.80 | 67.00 | 66.42 | 66.42 | 66.03 | 2,213 |
09 Feb 2024 | 67.45 | 67.45 | 66.00 | 66.09 | 65.71 | 2,377 |
08 Feb 2024 | 67.95 | 68.45 | 67.60 | 67.80 | 67.40 | 2,281 |
07 Feb 2024 | 66.70 | 67.35 | 66.70 | 67.10 | 66.71 | 1,287 |
06 Feb 2024 | 66.70 | 67.00 | 66.15 | 66.54 | 66.15 | 3,622 |
05 Feb 2024 | 66.80 | 67.00 | 66.65 | 66.67 | 66.28 | 583 |
02 Feb 2024 | 68.75 | 68.90 | 68.40 | 68.40 | 68.00 | 310 |
01 Feb 2024 | 68.40 | 68.40 | 68.30 | 68.30 | 67.90 | 349 |
31 Jan 2024 | 68.50 | 69.05 | 68.25 | 69.00 | 68.59 | 3,399 |
30 Jan 2024 | 67.95 | 68.11 | 67.40 | 68.11 | 67.71 | 908 |
29 Jan 2024 | 65.90 | 67.90 | 65.80 | 67.90 | 67.50 | 5,876 |
26 Jan 2024 | 67.70 | 67.70 | 67.40 | 67.40 | 67.00 | 1,080 |
25 Jan 2024 | 65.80 | 67.70 | 65.80 | 67.49 | 67.09 | 1,141 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 63.05 | 63.61 | 62.95 | 62.97 | 62.60 | 1,976 |
22 Jan 2024 | 65.05 | 65.05 | 61.85 | 62.83 | 62.46 | 5,066 |
19 Jan 2024 | 65.55 | 66.20 | 64.95 | 65.31 | 64.92 | 4,104 |
18 Jan 2024 | 65.05 | 65.05 | 63.85 | 64.00 | 63.63 | 1,237 |
17 Jan 2024 | 66.15 | 66.15 | 65.00 | 65.24 | 64.86 | 2,404 |
16 Jan 2024 | 66.85 | 67.70 | 66.85 | 67.17 | 66.78 | 1,880 |
15 Jan 2024 | 68.20 | 68.20 | 66.65 | 67.41 | 67.01 | 2,724 |
12 Jan 2024 | 68.40 | 69.10 | 68.20 | 68.86 | 68.46 | 3,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |