Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 80 |
31 May 2024 | 71.05 | 71.05 | 71.00 | 71.00 | 71.00 | 80 |
30 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
29 May 2024 | 71.35 | 71.55 | 71.35 | 71.55 | 71.55 | 51 |
28 May 2024 | 72.45 | 72.80 | 72.45 | 72.80 | 72.80 | 75 |
27 May 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
24 May 2024 | 71.85 | 72.65 | 71.85 | 72.65 | 72.65 | 4 |
23 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
22 May 2024 | 73.85 | 73.85 | 71.55 | 71.55 | 71.55 | 50 |
21 May 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 35 |
20 May 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 50 |
17 May 2024 | 73.70 | 74.35 | 73.70 | 74.35 | 74.35 | 110 |
16 May 2024 | 74.90 | 74.95 | 74.50 | 74.85 | 74.85 | 1,200 |
15 May 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
14 May 2024 | 74.00 | 74.10 | 72.40 | 72.95 | 72.95 | 830 |
13 May 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
10 May 2024 | 73.80 | 74.35 | 73.80 | 74.35 | 74.35 | 20 |
09 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
08 May 2024 | 70.20 | 70.50 | 70.20 | 70.50 | 70.50 | 662 |
07 May 2024 | 69.20 | 69.35 | 69.20 | 69.35 | 69.35 | 148 |
06 May 2024 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | 3 |
03 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
02 May 2024 | 67.85 | 68.60 | 67.85 | 68.20 | 68.20 | 187 |
02 May 2024 | 1.64 Dividend | |||||
30 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 68.11 | - |
29 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 68.65 | - |
26 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 67.82 | - |
25 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 68.40 | - |
24 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.94 | 20 |
23 Apr 2024 | 71.10 | 71.10 | 70.85 | 70.85 | 69.18 | 150 |
22 Apr 2024 | 68.30 | 71.15 | 68.30 | 70.60 | 68.94 | 590 |
19 Apr 2024 | 67.55 | 67.95 | 67.55 | 67.65 | 66.06 | 87 |
18 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.18 | - |
17 Apr 2024 | 68.90 | 69.35 | 68.90 | 69.35 | 67.72 | 59 |
16 Apr 2024 | 68.70 | 68.70 | 68.65 | 68.65 | 67.04 | 17 |
15 Apr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 67.28 | - |
12 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 67.43 | - |
11 Apr 2024 | 68.75 | 68.75 | 68.10 | 68.10 | 66.50 | 580 |
10 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 67.43 | - |
09 Apr 2024 | 69.05 | 69.40 | 69.05 | 69.40 | 67.77 | 19 |
08 Apr 2024 | 69.65 | 70.10 | 69.65 | 70.10 | 68.45 | 100 |
05 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 67.72 | - |
04 Apr 2024 | 70.85 | 71.55 | 70.85 | 70.85 | 69.18 | 14 |
03 Apr 2024 | 69.70 | 70.90 | 69.70 | 70.90 | 69.23 | 72 |
02 Apr 2024 | 69.70 | 70.40 | 69.70 | 70.35 | 68.70 | 150 |
28 Mar 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 68.61 | - |
27 Mar 2024 | 70.32 | 70.72 | 70.32 | 70.72 | 69.06 | 113 |
26 Mar 2024 | 70.46 | 70.50 | 70.46 | 70.50 | 68.84 | 14 |
25 Mar 2024 | 69.48 | 70.08 | 69.48 | 70.08 | 68.43 | 454 |
22 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 66.89 | - |
21 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 66.52 | - |
20 Mar 2024 | 68.48 | 68.48 | 67.94 | 67.94 | 66.34 | 182 |
19 Mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 66.48 | - |
18 Mar 2024 | 67.94 | 68.54 | 67.94 | 68.14 | 66.54 | 520 |
15 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 65.62 | - |
14 Mar 2024 | 68.28 | 68.28 | 67.14 | 67.14 | 65.56 | 480 |
13 Mar 2024 | 68.84 | 68.92 | 68.84 | 68.84 | 67.22 | 122 |
12 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 66.32 | - |
11 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 65.39 | - |
08 Mar 2024 | 67.16 | 68.22 | 67.16 | 67.80 | 66.21 | 741 |
07 Mar 2024 | 66.34 | 66.90 | 66.34 | 66.90 | 65.33 | 30 |
06 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.55 | - |
05 Mar 2024 | 66.08 | 66.96 | 66.08 | 66.96 | 65.39 | 17 |
04 Mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 64.43 | - |
01 Mar 2024 | 64.70 | 65.92 | 64.70 | 65.92 | 64.37 | 150 |
29 Feb 2024 | 63.24 | 64.34 | 63.24 | 64.34 | 62.83 | 250 |
28 Feb 2024 | 62.36 | 63.58 | 62.36 | 63.58 | 62.09 | 400 |
27 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 60.33 | - |
26 Feb 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 60.99 | - |
23 Feb 2024 | 63.10 | 64.12 | 62.72 | 62.72 | 61.25 | 1,262 |
22 Feb 2024 | 59.90 | 62.30 | 59.90 | 62.30 | 60.84 | 133 |
21 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 56.54 | - |
20 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.03 | - |
19 Feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 56.93 | - |
16 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 55.70 | - |
15 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 54.98 | - |
14 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.39 | - |
13 Feb 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 55.41 | - |
12 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 54.98 | - |
09 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 55.37 | - |
08 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 55.95 | - |
07 Feb 2024 | 58.04 | 58.04 | 57.34 | 57.34 | 55.99 | 698 |
06 Feb 2024 | 57.74 | 57.90 | 57.60 | 57.60 | 56.25 | 512 |
05 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 57.53 | - |
02 Feb 2024 | 58.32 | 59.98 | 58.32 | 59.98 | 58.57 | 44 |
01 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 55.62 | - |
31 Jan 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 56.09 | - |
30 Jan 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 56.40 | - |
29 Jan 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 55.86 | - |
26 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 55.19 | - |
25 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 55.72 | - |
24 Jan 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 54.80 | - |
23 Jan 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 54.64 | - |
22 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.71 | 1 |
19 Jan 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 55.93 | - |
18 Jan 2024 | 56.72 | 57.32 | 56.72 | 57.32 | 55.97 | 185 |
17 Jan 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 55.54 | - |
16 Jan 2024 | 58.20 | 58.20 | 57.50 | 57.50 | 56.15 | 50 |
15 Jan 2024 | 60.28 | 60.28 | 58.92 | 58.92 | 57.53 | 52 |
12 Jan 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 57.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |