Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 7 |
31 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
30 May 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
29 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
28 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
27 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
24 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
23 May 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
22 May 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
21 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
20 May 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
17 May 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
16 May 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
15 May 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
14 May 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
13 May 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
10 May 2024 | 63.98 | 63.98 | 63.68 | 63.68 | 63.68 | 7 |
09 May 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
08 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
07 May 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
06 May 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
03 May 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
02 May 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
30 Apr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
29 Apr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
29 Apr 2024 | 1.54 Dividend | |||||
26 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 60.74 | - |
25 Apr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 60.72 | - |
24 Apr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 62.11 | - |
23 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.14 | - |
22 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.86 | - |
19 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.18 | - |
18 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.23 | - |
17 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.37 | - |
16 Apr 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 63.28 | - |
15 Apr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.19 | - |
12 Apr 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 64.89 | - |
11 Apr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 64.91 | - |
10 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.21 | - |
09 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.03 | - |
08 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.36 | - |
05 Apr 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.51 | - |
04 Apr 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 67.45 | - |
03 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 66.24 | - |
02 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 67.33 | - |
28 Mar 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 67.16 | - |
27 Mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.00 | - |
26 Mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.56 | - |
25 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.43 | - |
22 Mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 64.80 | - |
21 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 65.40 | - |
20 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.43 | - |
19 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.17 | - |
18 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.69 | - |
15 Mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.04 | - |
14 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.09 | - |
13 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.54 | - |
12 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 64.52 | - |
11 Mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.56 | - |
08 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 64.58 | - |
07 Mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 64.15 | - |
06 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.54 | - |
05 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.15 | - |
04 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.16 | - |
01 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.91 | - |
29 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.36 | - |
28 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 65.99 | - |
27 Feb 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 64.82 | - |
26 Feb 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 66.49 | - |
23 Feb 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 66.38 | - |
22 Feb 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.71 | - |
21 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | - |
20 Feb 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.73 | - |
19 Feb 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 67.14 | - |
16 Feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.00 | - |
15 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 65.97 | - |
14 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 65.27 | - |
13 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.85 | - |
12 Feb 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.85 | - |
09 Feb 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 67.02 | - |
08 Feb 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 67.92 | - |
07 Feb 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 69.40 | - |
06 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 68.91 | - |
05 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.83 | - |
02 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 69.46 | - |
01 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.93 | - |
31 Jan 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.07 | - |
30 Jan 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 69.50 | - |
29 Jan 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 69.58 | - |
26 Jan 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 68.50 | - |
25 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 68.82 | - |
24 Jan 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 68.11 | - |
23 Jan 2024 | 69.06 | 69.06 | 68.60 | 68.60 | 66.90 | 250 |
22 Jan 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 67.25 | - |
19 Jan 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 67.47 | - |
18 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 67.37 | - |
17 Jan 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.10 | - |
16 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 67.78 | - |
15 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.76 | - |
12 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |