Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 100 |
31 May 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
30 May 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
29 May 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
28 May 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
27 May 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
24 May 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
23 May 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | - |
22 May 2024 | 82.46 | 82.72 | 82.46 | 82.72 | 82.72 | 100 |
21 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
20 May 2024 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | - |
17 May 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
16 May 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
15 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
14 May 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 49 |
13 May 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
10 May 2024 | 79.20 | 79.78 | 79.20 | 79.78 | 79.78 | 50 |
09 May 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
08 May 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
07 May 2024 | 77.98 | 78.52 | 77.98 | 78.52 | 78.52 | 30 |
06 May 2024 | 77.36 | 78.00 | 77.36 | 78.00 | 78.00 | 26 |
03 May 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
03 May 2024 | 0.13 Dividend | |||||
02 May 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 77.01 | - |
30 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.71 | - |
29 Apr 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.69 | - |
26 Apr 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
25 Apr 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.81 | - |
24 Apr 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.29 | - |
23 Apr 2024 | 77.16 | 78.06 | 77.16 | 78.06 | 77.93 | 200 |
22 Apr 2024 | 77.02 | 77.68 | 77.02 | 77.68 | 77.55 | 37 |
19 Apr 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.39 | - |
18 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.31 | - |
17 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.79 | - |
16 Apr 2024 | 75.96 | 76.62 | 75.96 | 76.62 | 76.49 | 40 |
15 Apr 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 76.69 | - |
12 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.75 | - |
11 Apr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.35 | - |
10 Apr 2024 | 77.54 | 77.76 | 77.54 | 77.76 | 77.63 | 293 |
09 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.37 | - |
08 Apr 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 78.13 | - |
05 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
04 Apr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.53 | - |
03 Apr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.79 | - |
02 Apr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.95 | - |
28 Mar 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.20 | - |
27 Mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.55 | - |
26 Mar 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 78.93 | - |
25 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.97 | - |
22 Mar 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.01 | - |
21 Mar 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.09 | - |
20 Mar 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.17 | - |
19 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
18 Mar 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.75 | - |
15 Mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
14 Mar 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.85 | - |
13 Mar 2024 | 78.34 | 79.60 | 78.34 | 79.20 | 79.07 | 529 |
12 Mar 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.43 | - |
11 Mar 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
08 Mar 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.01 | - |
07 Mar 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.53 | - |
06 Mar 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.05 | - |
05 Mar 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.83 | - |
04 Mar 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.71 | - |
01 Mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.61 | - |
29 Feb 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.83 | - |
28 Feb 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.23 | - |
27 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.97 | - |
26 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.27 | - |
23 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.31 | - |
22 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.51 | - |
21 Feb 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.03 | - |
20 Feb 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.21 | - |
19 Feb 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.91 | 30 |
16 Feb 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.45 | - |
15 Feb 2024 | 76.42 | 77.06 | 76.42 | 77.06 | 76.93 | 27 |
14 Feb 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.19 | - |
13 Feb 2024 | 74.88 | 75.50 | 74.88 | 75.50 | 75.37 | 51 |
12 Feb 2024 | 74.74 | 75.44 | 74.74 | 75.44 | 75.31 | 18 |
09 Feb 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.76 | - |
08 Feb 2024 | 73.76 | 74.04 | 73.60 | 74.04 | 73.92 | 242 |
07 Feb 2024 | 72.56 | 73.46 | 72.56 | 73.46 | 73.34 | 100 |
06 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.78 | - |
05 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.58 | - |
02 Feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.40 | - |
01 Feb 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.50 | - |
01 Feb 2024 | 0.13 Dividend | |||||
31 Jan 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.61 | - |
30 Jan 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.71 | - |
29 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.31 | - |
26 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.51 | - |
25 Jan 2024 | 71.00 | 71.00 | 70.94 | 70.94 | 70.69 | 60 |
24 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.25 | - |
23 Jan 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.48 | - |
22 Jan 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.18 | - |
19 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.66 | - |
18 Jan 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.80 | - |
17 Jan 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 67.82 | - |
16 Jan 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.48 | - |
15 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |