Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
17 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
16 May 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
15 May 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
14 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
13 May 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
10 May 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
09 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
08 May 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
07 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
06 May 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
03 May 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
02 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
30 Apr 2024 | 72.52 | 72.84 | 72.52 | 72.84 | 72.84 | 10 |
29 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
26 Apr 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
25 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
24 Apr 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
23 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
22 Apr 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
19 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
18 Apr 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
17 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
16 Apr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
15 Apr 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | - |
12 Apr 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
11 Apr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
10 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
09 Apr 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
08 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
05 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
04 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
03 Apr 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
02 Apr 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 150 |
28 Mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
27 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
26 Mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
25 Mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
22 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
21 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
20 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
19 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
18 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
15 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
14 Mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
14 Mar 2024 | 1.05 Dividend | |||||
13 Mar 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 64.41 | - |
12 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 64.53 | - |
11 Mar 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.08 | - |
08 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 64.88 | - |
07 Mar 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 64.57 | - |
06 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.04 | 10 |
05 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.50 | - |
04 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 65.24 | - |
01 Mar 2024 | 64.26 | 66.88 | 64.26 | 66.88 | 65.81 | 32 |
29 Feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 59.84 | - |
28 Feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 59.67 | - |
27 Feb 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 59.51 | - |
26 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 58.92 | - |
23 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 59.82 | - |
22 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 58.82 | - |
21 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.27 | - |
20 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.64 | - |
19 Feb 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 57.72 | 100 |
16 Feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.17 | - |
15 Feb 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 54.67 | - |
14 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.29 | - |
13 Feb 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 55.63 | - |
12 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.40 | - |
09 Feb 2024 | 55.84 | 56.32 | 55.84 | 56.32 | 55.42 | 360 |
08 Feb 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 54.83 | - |
07 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.38 | - |
06 Feb 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 54.67 | - |
05 Feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.22 | - |
02 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 56.97 | - |
01 Feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 58.11 | - |
31 Jan 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 58.68 | - |
30 Jan 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 57.82 | - |
29 Jan 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.09 | - |
26 Jan 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.01 | - |
25 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 56.75 | - |
24 Jan 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.48 | - |
23 Jan 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.16 | - |
22 Jan 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.03 | - |
19 Jan 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 56.46 | - |
18 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 56.75 | - |
17 Jan 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 57.38 | - |
16 Jan 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.27 | - |
15 Jan 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 58.76 | - |
12 Jan 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 58.76 | - |
11 Jan 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 57.90 | - |
10 Jan 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 58.66 | - |
09 Jan 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 58.45 | - |
08 Jan 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 59.39 | - |
05 Jan 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 59.88 | - |
04 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 60.67 | - |
03 Jan 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 58.66 | - |
02 Jan 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.01 | - |
29 Dec 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 57.82 | - |
28 Dec 2023 | 59.78 | 59.78 | 59.78 | 59.78 | 58.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |