Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 71.25 | 72.15 | 71.25 | 72.15 | 72.15 | 30 |
20 May 2024 | 71.35 | 71.70 | 71.15 | 71.15 | 71.15 | - |
17 May 2024 | 71.60 | 71.80 | 71.20 | 71.20 | 71.20 | - |
16 May 2024 | 68.80 | 71.70 | 68.80 | 71.55 | 71.55 | - |
15 May 2024 | 68.55 | 69.55 | 68.40 | 68.70 | 68.70 | - |
14 May 2024 | 69.05 | 69.05 | 67.95 | 67.95 | 67.95 | - |
13 May 2024 | 69.60 | 70.20 | 68.95 | 68.95 | 68.95 | - |
10 May 2024 | 68.75 | 69.45 | 68.75 | 69.40 | 69.40 | - |
09 May 2024 | 68.55 | 68.70 | 68.20 | 68.55 | 68.55 | - |
08 May 2024 | 69.20 | 69.25 | 68.45 | 68.45 | 68.45 | - |
08 May 2024 | 2.35 Dividend | |||||
07 May 2024 | 70.95 | 71.60 | 70.95 | 71.40 | 69.05 | - |
06 May 2024 | 69.55 | 71.25 | 69.55 | 71.05 | 68.71 | - |
03 May 2024 | 70.90 | 71.00 | 69.30 | 69.30 | 67.02 | 30 |
02 May 2024 | 70.65 | 70.75 | 70.60 | 70.75 | 68.42 | - |
30 Apr 2024 | 70.80 | 71.10 | 70.50 | 70.50 | 68.18 | - |
29 Apr 2024 | 71.45 | 71.45 | 70.55 | 70.55 | 68.23 | - |
26 Apr 2024 | 70.00 | 71.20 | 70.00 | 71.10 | 68.76 | - |
25 Apr 2024 | 70.30 | 71.60 | 69.50 | 71.10 | 68.76 | 70 |
24 Apr 2024 | 70.90 | 70.90 | 70.20 | 70.20 | 67.89 | - |
23 Apr 2024 | 69.45 | 70.55 | 69.30 | 70.55 | 68.23 | - |
22 Apr 2024 | 68.40 | 69.35 | 68.40 | 69.25 | 66.97 | - |
19 Apr 2024 | 68.05 | 68.15 | 67.95 | 67.95 | 65.71 | - |
18 Apr 2024 | 68.65 | 68.90 | 68.15 | 68.15 | 65.91 | - |
17 Apr 2024 | 68.05 | 69.15 | 68.05 | 68.20 | 65.96 | - |
16 Apr 2024 | 68.45 | 68.60 | 68.00 | 68.00 | 65.76 | - |
15 Apr 2024 | 69.10 | 69.90 | 68.95 | 68.95 | 66.68 | - |
12 Apr 2024 | 70.05 | 70.25 | 69.05 | 69.05 | 66.78 | - |
11 Apr 2024 | 69.60 | 69.70 | 69.45 | 69.60 | 67.31 | 3 |
10 Apr 2024 | 69.60 | 69.85 | 69.00 | 69.40 | 67.12 | 200 |
09 Apr 2024 | 71.05 | 71.05 | 69.35 | 69.35 | 67.07 | 50 |
08 Apr 2024 | 71.90 | 71.90 | 70.95 | 70.95 | 68.61 | 60 |
05 Apr 2024 | 72.00 | 72.00 | 71.20 | 71.35 | 69.00 | - |
04 Apr 2024 | 73.25 | 73.45 | 72.70 | 72.70 | 70.31 | - |
03 Apr 2024 | 73.20 | 73.80 | 72.95 | 73.15 | 70.74 | - |
02 Apr 2024 | 73.05 | 73.70 | 73.05 | 73.10 | 70.69 | 310 |
28 Mar 2024 | 72.40 | 73.05 | 72.40 | 73.05 | 70.65 | - |
27 Mar 2024 | 71.85 | 72.40 | 71.85 | 72.30 | 69.92 | - |
26 Mar 2024 | 71.20 | 72.05 | 71.20 | 71.70 | 69.34 | 300 |
25 Mar 2024 | 71.25 | 71.35 | 70.65 | 70.65 | 68.32 | 7 |
22 Mar 2024 | 70.25 | 72.30 | 70.25 | 71.45 | 69.10 | - |
21 Mar 2024 | 71.95 | 71.95 | 69.95 | 70.15 | 67.84 | - |
20 Mar 2024 | 71.15 | 71.60 | 70.95 | 71.60 | 69.24 | 10 |
19 Mar 2024 | 69.05 | 70.85 | 69.05 | 70.70 | 68.37 | 5 |
18 Mar 2024 | 70.50 | 70.50 | 68.95 | 68.95 | 66.68 | 200 |
15 Mar 2024 | 69.00 | 70.50 | 69.00 | 70.50 | 68.18 | - |
14 Mar 2024 | 69.65 | 69.65 | 68.65 | 68.95 | 66.68 | - |
13 Mar 2024 | 69.65 | 70.20 | 69.60 | 69.60 | 67.31 | - |
12 Mar 2024 | 67.80 | 69.40 | 67.80 | 69.20 | 66.92 | - |
11 Mar 2024 | 66.90 | 67.50 | 66.90 | 67.45 | 65.23 | - |
08 Mar 2024 | 67.95 | 68.10 | 67.00 | 67.00 | 64.79 | - |
07 Mar 2024 | 66.85 | 68.25 | 66.85 | 67.90 | 65.67 | - |
06 Mar 2024 | 66.75 | 67.20 | 66.75 | 66.75 | 64.55 | - |
05 Mar 2024 | 65.40 | 66.80 | 65.40 | 66.60 | 64.41 | - |
04 Mar 2024 | 65.25 | 65.85 | 65.20 | 65.40 | 63.25 | - |
01 Mar 2024 | 66.00 | 66.00 | 65.10 | 65.10 | 62.96 | - |
29 Feb 2024 | 64.65 | 66.00 | 64.65 | 65.75 | 63.59 | - |
28 Feb 2024 | 64.60 | 64.75 | 64.45 | 64.45 | 62.33 | - |
27 Feb 2024 | 66.90 | 66.90 | 64.50 | 64.50 | 62.38 | - |
26 Feb 2024 | 67.00 | 67.30 | 66.80 | 66.80 | 64.60 | - |
23 Feb 2024 | 66.70 | 67.40 | 66.65 | 66.95 | 64.75 | - |
22 Feb 2024 | 65.70 | 66.85 | 65.70 | 66.60 | 64.41 | 224 |
21 Feb 2024 | 65.15 | 66.10 | 65.15 | 65.65 | 63.49 | - |
20 Feb 2024 | 64.85 | 65.15 | 64.85 | 64.90 | 62.76 | - |
19 Feb 2024 | 65.65 | 65.65 | 64.95 | 64.95 | 62.81 | - |
16 Feb 2024 | 66.20 | 66.35 | 65.55 | 65.55 | 63.39 | - |
15 Feb 2024 | 67.25 | 67.25 | 66.00 | 66.05 | 63.88 | - |
14 Feb 2024 | 67.25 | 67.70 | 67.05 | 67.05 | 64.84 | - |
13 Feb 2024 | 66.45 | 67.55 | 66.45 | 67.25 | 65.04 | 100 |
12 Feb 2024 | 66.85 | 66.85 | 66.35 | 66.55 | 64.36 | - |
09 Feb 2024 | 66.70 | 67.05 | 66.30 | 67.05 | 64.84 | 75 |
08 Feb 2024 | 66.85 | 67.15 | 66.60 | 66.60 | 64.41 | - |
07 Feb 2024 | 65.90 | 67.25 | 65.90 | 66.95 | 64.75 | - |
06 Feb 2024 | 65.90 | 66.75 | 65.70 | 65.70 | 63.54 | - |
05 Feb 2024 | 65.15 | 65.90 | 65.15 | 65.75 | 63.59 | - |
02 Feb 2024 | 65.50 | 65.50 | 64.90 | 64.90 | 62.76 | - |
01 Feb 2024 | 64.40 | 65.50 | 64.40 | 65.40 | 63.25 | - |
31 Jan 2024 | 64.45 | 65.10 | 64.45 | 64.65 | 62.52 | - |
30 Jan 2024 | 65.55 | 65.55 | 64.15 | 64.15 | 62.04 | - |
29 Jan 2024 | 65.55 | 65.60 | 65.45 | 65.45 | 63.30 | - |
26 Jan 2024 | 66.10 | 66.35 | 65.55 | 65.60 | 63.44 | - |
25 Jan 2024 | 66.00 | 66.50 | 65.90 | 66.10 | 63.92 | - |
24 Jan 2024 | 65.55 | 66.15 | 65.35 | 65.90 | 63.73 | 30 |
23 Jan 2024 | 66.30 | 66.30 | 65.05 | 65.05 | 62.91 | - |
22 Jan 2024 | 65.65 | 66.30 | 65.65 | 66.15 | 63.97 | 15 |
19 Jan 2024 | 65.60 | 66.00 | 65.35 | 65.35 | 63.20 | 90 |
18 Jan 2024 | 65.35 | 65.75 | 65.20 | 65.45 | 63.30 | - |
17 Jan 2024 | 64.20 | 65.40 | 64.20 | 65.00 | 62.86 | - |
16 Jan 2024 | 65.25 | 65.25 | 64.60 | 64.70 | 62.57 | - |
15 Jan 2024 | 65.60 | 65.90 | 65.40 | 65.40 | 63.25 | - |
12 Jan 2024 | 64.85 | 65.60 | 64.85 | 65.30 | 63.15 | - |
11 Jan 2024 | 65.40 | 65.90 | 64.50 | 64.50 | 62.38 | - |
10 Jan 2024 | 65.25 | 65.25 | 64.75 | 64.90 | 62.76 | - |
09 Jan 2024 | 65.05 | 65.30 | 65.05 | 65.25 | 63.10 | - |
08 Jan 2024 | 64.40 | 64.90 | 64.40 | 64.90 | 62.76 | - |
05 Jan 2024 | 64.55 | 64.55 | 63.85 | 64.30 | 62.18 | - |
04 Jan 2024 | 63.65 | 64.60 | 63.65 | 64.60 | 62.47 | - |
03 Jan 2024 | 64.40 | 64.75 | 63.55 | 63.55 | 61.46 | - |
02 Jan 2024 | 64.75 | 64.75 | 64.15 | 64.15 | 62.04 | 150 |
29 Dec 2023 | 63.70 | 64.35 | 63.70 | 64.35 | 62.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |