Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 38.80 | 39.90 | 38.60 | 39.60 | 39.60 | 9,813 |
04 June 2024 | 39.70 | 39.85 | 38.85 | 39.10 | 39.10 | 9,268 |
03 June 2024 | 40.00 | 40.45 | 39.50 | 39.70 | 39.70 | 25,080 |
31 May 2024 | 41.00 | 41.00 | 38.85 | 38.85 | 38.85 | 146,478 |
30 May 2024 | 40.05 | 40.70 | 40.05 | 40.60 | 40.60 | 13,721 |
29 May 2024 | 40.70 | 40.70 | 40.05 | 40.10 | 40.10 | 8,211 |
28 May 2024 | 40.50 | 41.00 | 40.00 | 40.25 | 40.25 | 15,236 |
27 May 2024 | 41.15 | 41.45 | 41.00 | 41.00 | 41.00 | 5,263 |
24 May 2024 | 41.40 | 41.40 | 40.75 | 41.15 | 41.15 | 6,609 |
23 May 2024 | 40.75 | 42.15 | 40.75 | 41.20 | 41.20 | 12,449 |
22 May 2024 | 42.00 | 42.00 | 40.65 | 40.75 | 40.75 | 21,169 |
21 May 2024 | 41.70 | 42.15 | 41.50 | 42.15 | 42.15 | 16,477 |
20 May 2024 | 40.10 | 41.90 | 40.10 | 41.50 | 41.50 | 10,381 |
17 May 2024 | 41.20 | 41.20 | 40.20 | 40.50 | 40.50 | 17,926 |
16 May 2024 | 41.90 | 41.90 | 40.80 | 40.90 | 40.90 | 15,403 |
15 May 2024 | 42.00 | 43.15 | 41.55 | 41.90 | 41.90 | 23,422 |
14 May 2024 | 43.90 | 45.45 | 41.90 | 41.90 | 41.90 | 41,567 |
13 May 2024 | 42.40 | 44.20 | 42.00 | 43.85 | 43.85 | 23,886 |
13 May 2024 | 1.8 Dividend | |||||
10 May 2024 | 44.50 | 45.20 | 44.20 | 44.95 | 43.15 | 24,650 |
09 May 2024 | 44.05 | 44.45 | 44.00 | 44.45 | 42.67 | 8,211 |
08 May 2024 | 44.80 | 44.80 | 43.75 | 44.15 | 42.38 | 14,530 |
07 May 2024 | 44.50 | 44.90 | 44.15 | 44.40 | 42.62 | 21,332 |
06 May 2024 | 43.80 | 44.45 | 43.80 | 44.25 | 42.48 | 16,304 |
03 May 2024 | 44.90 | 44.90 | 43.65 | 43.80 | 42.05 | 3,736 |
02 May 2024 | 45.00 | 45.00 | 44.15 | 44.40 | 42.62 | 7,006 |
30 Apr 2024 | 43.95 | 44.80 | 43.95 | 44.45 | 42.67 | 12,950 |
29 Apr 2024 | 43.90 | 44.00 | 43.20 | 44.00 | 42.24 | 9,734 |
26 Apr 2024 | 42.20 | 43.75 | 42.20 | 43.70 | 41.95 | 11,139 |
25 Apr 2024 | 43.20 | 43.25 | 42.30 | 42.70 | 40.99 | 10,832 |
24 Apr 2024 | 43.90 | 44.05 | 43.30 | 43.30 | 41.57 | 6,997 |
23 Apr 2024 | 43.50 | 44.10 | 42.85 | 43.90 | 42.14 | 15,472 |
22 Apr 2024 | 41.80 | 43.00 | 41.80 | 43.00 | 41.28 | 17,815 |
19 Apr 2024 | 42.00 | 42.45 | 41.45 | 41.90 | 40.22 | 15,520 |
18 Apr 2024 | 42.95 | 43.05 | 41.85 | 42.10 | 40.41 | 13,813 |
17 Apr 2024 | 43.00 | 43.20 | 42.30 | 42.95 | 41.23 | 31,699 |
16 Apr 2024 | 42.30 | 42.50 | 41.85 | 42.20 | 40.51 | 8,558 |
15 Apr 2024 | 43.30 | 43.50 | 42.45 | 42.65 | 40.94 | 20,669 |
12 Apr 2024 | 43.00 | 43.45 | 42.85 | 42.95 | 41.23 | 11,863 |
11 Apr 2024 | 43.15 | 43.15 | 42.30 | 42.45 | 40.75 | 7,495 |
10 Apr 2024 | 42.95 | 43.85 | 42.25 | 43.00 | 41.28 | 16,055 |
09 Apr 2024 | 43.65 | 43.90 | 43.00 | 43.00 | 41.28 | 23,707 |
08 Apr 2024 | 43.85 | 44.15 | 43.65 | 43.95 | 42.19 | 10,201 |
05 Apr 2024 | 43.85 | 43.85 | 43.15 | 43.85 | 42.09 | 9,613 |
04 Apr 2024 | 43.50 | 44.20 | 43.40 | 44.20 | 42.43 | 7,735 |
03 Apr 2024 | 43.30 | 44.00 | 43.05 | 43.50 | 41.76 | 9,450 |
02 Apr 2024 | 44.50 | 44.50 | 43.40 | 43.45 | 41.71 | 12,691 |
28 Mar 2024 | 44.00 | 44.50 | 43.70 | 44.10 | 42.33 | 9,919 |
27 Mar 2024 | 44.50 | 44.50 | 44.00 | 44.20 | 42.43 | 9,715 |
26 Mar 2024 | 44.30 | 44.60 | 43.80 | 44.30 | 42.53 | 24,175 |
25 Mar 2024 | 44.80 | 44.80 | 43.80 | 44.40 | 42.62 | 12,097 |
22 Mar 2024 | 43.10 | 44.80 | 43.10 | 44.70 | 42.91 | 11,732 |
21 Mar 2024 | 41.70 | 44.40 | 41.70 | 44.00 | 42.24 | 40,626 |
20 Mar 2024 | 41.50 | 41.80 | 40.90 | 41.40 | 39.74 | 8,480 |
19 Mar 2024 | 40.50 | 41.80 | 40.40 | 41.50 | 39.84 | 13,343 |
18 Mar 2024 | 41.80 | 41.90 | 40.60 | 40.70 | 39.07 | 14,466 |
15 Mar 2024 | 42.30 | 42.60 | 41.70 | 42.10 | 40.41 | 18,071 |
14 Mar 2024 | 43.50 | 44.40 | 41.60 | 41.70 | 40.03 | 42,808 |
13 Mar 2024 | 43.00 | 43.90 | 42.80 | 43.50 | 41.76 | 10,194 |
12 Mar 2024 | 42.20 | 43.10 | 42.20 | 42.90 | 41.18 | 18,544 |
11 Mar 2024 | 41.70 | 42.40 | 41.50 | 42.30 | 40.61 | 15,813 |
08 Mar 2024 | 41.20 | 41.90 | 41.20 | 41.50 | 39.84 | 11,217 |
07 Mar 2024 | 41.00 | 41.80 | 40.70 | 41.20 | 39.55 | 12,049 |
06 Mar 2024 | 41.30 | 41.30 | 40.50 | 40.80 | 39.17 | 8,431 |
05 Mar 2024 | 40.60 | 41.30 | 40.60 | 41.20 | 39.55 | 3,678 |
04 Mar 2024 | 40.50 | 41.30 | 40.50 | 40.90 | 39.26 | 5,072 |
01 Mar 2024 | 40.50 | 41.20 | 40.50 | 41.10 | 39.45 | 8,666 |
29 Feb 2024 | 40.20 | 41.20 | 40.20 | 40.90 | 39.26 | 27,007 |
28 Feb 2024 | 40.50 | 40.50 | 39.70 | 39.80 | 38.21 | 6,239 |
27 Feb 2024 | 41.00 | 41.20 | 40.40 | 40.60 | 38.97 | 9,882 |
26 Feb 2024 | 41.80 | 41.80 | 41.00 | 41.10 | 39.45 | 13,626 |
23 Feb 2024 | 42.10 | 42.20 | 41.70 | 41.80 | 40.13 | 8,447 |
22 Feb 2024 | 42.00 | 42.20 | 41.90 | 42.10 | 40.41 | 7,609 |
21 Feb 2024 | 42.40 | 42.40 | 41.90 | 42.00 | 40.32 | 5,110 |
20 Feb 2024 | 42.10 | 42.20 | 41.80 | 42.20 | 40.51 | 5,571 |
19 Feb 2024 | 42.20 | 42.40 | 41.70 | 42.40 | 40.70 | 18,422 |
16 Feb 2024 | 41.90 | 42.20 | 41.70 | 42.20 | 40.51 | 6,877 |
15 Feb 2024 | 41.90 | 42.10 | 41.60 | 41.80 | 40.13 | 6,209 |
14 Feb 2024 | 42.20 | 42.20 | 41.60 | 41.60 | 39.93 | 5,538 |
13 Feb 2024 | 41.70 | 42.30 | 41.40 | 41.70 | 40.03 | 11,401 |
12 Feb 2024 | 41.40 | 42.20 | 41.20 | 42.00 | 40.32 | 22,277 |
09 Feb 2024 | 41.40 | 41.80 | 41.20 | 41.30 | 39.65 | 3,008 |
08 Feb 2024 | 42.40 | 42.40 | 41.40 | 41.40 | 39.74 | 9,199 |
07 Feb 2024 | 41.60 | 42.30 | 41.60 | 42.10 | 40.41 | 16,981 |
06 Feb 2024 | 41.00 | 41.90 | 40.80 | 41.60 | 39.93 | 20,628 |
05 Feb 2024 | 40.80 | 41.00 | 40.00 | 40.60 | 38.97 | 9,155 |
02 Feb 2024 | 41.20 | 41.30 | 40.60 | 40.80 | 39.17 | 12,558 |
01 Feb 2024 | 40.90 | 41.20 | 40.10 | 41.20 | 39.55 | 14,498 |
31 Jan 2024 | 40.40 | 40.50 | 40.10 | 40.10 | 38.49 | 6,055 |
30 Jan 2024 | 40.30 | 40.70 | 39.90 | 40.10 | 38.49 | 12,607 |
29 Jan 2024 | 40.30 | 40.40 | 39.40 | 39.70 | 38.11 | 20,751 |
26 Jan 2024 | 39.70 | 41.70 | 39.70 | 40.80 | 39.17 | 30,891 |
25 Jan 2024 | 38.60 | 40.20 | 38.60 | 39.90 | 38.30 | 45,882 |
24 Jan 2024 | 39.40 | 39.40 | 38.40 | 38.60 | 37.05 | 4,055 |
23 Jan 2024 | 38.00 | 39.20 | 37.90 | 38.70 | 37.15 | 9,832 |
22 Jan 2024 | 37.80 | 38.20 | 37.70 | 38.20 | 36.67 | 6,268 |
19 Jan 2024 | 38.00 | 38.00 | 37.60 | 37.80 | 36.29 | 3,858 |
18 Jan 2024 | 38.00 | 38.10 | 37.60 | 37.70 | 36.19 | 3,855 |
17 Jan 2024 | 38.50 | 38.70 | 37.50 | 37.90 | 36.38 | 4,095 |
16 Jan 2024 | 38.50 | 38.60 | 37.90 | 37.90 | 36.38 | 3,458 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |