Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 90 |
04 June 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
03 June 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
31 May 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
30 May 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
29 May 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
28 May 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
27 May 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
24 May 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
23 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
22 May 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | - |
21 May 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
20 May 2024 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | - |
17 May 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
16 May 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
15 May 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
14 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
13 May 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
10 May 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
09 May 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
08 May 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
07 May 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
06 May 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
03 May 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
02 May 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
30 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
29 Apr 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
26 Apr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
25 Apr 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
24 Apr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
23 Apr 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
22 Apr 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
19 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
18 Apr 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
17 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
16 Apr 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
15 Apr 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
12 Apr 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
11 Apr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
10 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
09 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
08 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
05 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
04 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
03 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - |
02 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
28 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
27 Mar 2024 | 72.62 | 72.65 | 72.62 | 72.65 | 72.65 | - |
26 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
25 Mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
22 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
21 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
20 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
19 Mar 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
18 Mar 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
15 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
14 Mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
13 Mar 2024 | 70.19 | 70.87 | 70.19 | 70.87 | 70.87 | 90 |
12 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
11 Mar 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
08 Mar 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
07 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
07 Mar 2024 | 3.9278 Dividend | |||||
06 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.07 | - |
05 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 70.61 | - |
04 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.07 | - |
01 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 70.70 | - |
29 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 70.38 | - |
28 Feb 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 69.59 | - |
27 Feb 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 69.51 | - |
26 Feb 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 69.58 | - |
23 Feb 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 71.08 | - |
22 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 70.64 | - |
21 Feb 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 71.77 | - |
20 Feb 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 73.17 | - |
19 Feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 74.20 | - |
16 Feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 73.15 | - |
15 Feb 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 72.22 | - |
14 Feb 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 72.92 | - |
13 Feb 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 73.13 | - |
12 Feb 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 73.07 | - |
09 Feb 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 73.32 | - |
08 Feb 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 73.38 | - |
07 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 73.64 | - |
06 Feb 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 72.94 | - |
05 Feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 73.10 | - |
02 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 75.33 | - |
01 Feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 75.33 | - |
31 Jan 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 75.65 | - |
30 Jan 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 75.74 | - |
29 Jan 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 75.49 | - |
26 Jan 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 75.21 | - |
25 Jan 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 75.38 | - |
24 Jan 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 73.53 | - |
23 Jan 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 72.88 | - |
22 Jan 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 72.66 | - |
19 Jan 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 72.51 | - |
18 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 71.86 | - |
17 Jan 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 71.71 | - |
16 Jan 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 71.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |