Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 80.32 | 81.35 | 80.32 | 81.35 | 81.35 | 1,400 |
04 Jun 2024 | 80.49 | 80.49 | 79.89 | 79.89 | 79.89 | 1,100 |
03 Jun 2024 | 79.06 | 79.06 | 78.86 | 78.86 | 78.86 | 900 |
03 Jun 2024 | 2.104 Dividend | |||||
31 May 2024 | 80.00 | 80.32 | 80.00 | 80.32 | 78.22 | 600 |
30 May 2024 | 81.23 | 81.79 | 80.64 | 80.64 | 78.53 | 1,300 |
29 May 2024 | 80.56 | 80.56 | 79.75 | 79.79 | 77.70 | 1,900 |
28 May 2024 | 82.29 | 82.29 | 80.40 | 81.54 | 79.40 | 10,900 |
24 May 2024 | 79.88 | 80.92 | 79.88 | 80.92 | 78.80 | 1,100 |
23 May 2024 | 80.99 | 81.00 | 80.29 | 80.29 | 78.19 | 1,200 |
22 May 2024 | 82.30 | 82.30 | 80.51 | 81.34 | 79.21 | 800 |
21 May 2024 | 82.71 | 82.71 | 80.86 | 80.86 | 78.75 | 1,800 |
20 May 2024 | 72.61 | 78.29 | 72.27 | 78.29 | 76.23 | 1,400 |
17 May 2024 | 72.00 | 72.90 | 72.00 | 72.60 | 70.69 | 700 |
16 May 2024 | 70.87 | 70.87 | 69.97 | 69.97 | 68.14 | 500 |
15 May 2024 | 69.89 | 71.36 | 69.74 | 71.36 | 69.50 | 700 |
14 May 2024 | 67.17 | 67.25 | 67.17 | 67.23 | 65.47 | 800 |
13 May 2024 | 68.97 | 68.97 | 68.90 | 68.90 | 67.10 | 400 |
10 May 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.06 | 300 |
09 May 2024 | 68.01 | 69.34 | 68.00 | 69.21 | 67.40 | 1,000 |
08 May 2024 | 68.65 | 69.23 | 68.65 | 68.79 | 66.99 | 900 |
07 May 2024 | 70.14 | 71.29 | 69.78 | 69.86 | 68.03 | 3,000 |
06 May 2024 | 70.74 | 71.01 | 70.00 | 70.17 | 68.33 | 2,200 |
03 May 2024 | 69.51 | 69.60 | 69.24 | 69.60 | 67.78 | 2,600 |
02 May 2024 | 66.19 | 67.24 | 66.19 | 67.17 | 65.41 | 2,600 |
01 May 2024 | 65.11 | 65.11 | 64.36 | 64.92 | 63.22 | 2,600 |
01 May 2024 | 2.789 Dividend | |||||
30 Apr 2024 | 71.11 | 71.26 | 68.92 | 68.92 | 64.40 | 1,900 |
29 Apr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 69.43 | 200 |
26 Apr 2024 | 75.14 | 75.14 | 73.80 | 74.44 | 69.56 | 1,000 |
25 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 70.27 | 200 |
24 Apr 2024 | 77.07 | 77.07 | 74.43 | 74.43 | 69.55 | 2,300 |
23 Apr 2024 | 76.33 | 77.50 | 76.33 | 76.93 | 71.88 | 4,400 |
22 Apr 2024 | 76.55 | 76.82 | 76.10 | 76.68 | 71.65 | 6,500 |
19 Apr 2024 | 74.69 | 74.69 | 74.02 | 74.43 | 69.55 | 2,600 |
18 Apr 2024 | 73.60 | 74.04 | 72.78 | 73.38 | 68.56 | 1,300 |
17 Apr 2024 | 72.39 | 72.39 | 69.84 | 71.23 | 66.56 | 4,300 |
16 Apr 2024 | 73.79 | 73.79 | 72.50 | 72.97 | 68.18 | 700 |
15 Apr 2024 | 77.25 | 77.25 | 73.96 | 73.96 | 69.11 | 2,900 |
12 Apr 2024 | 82.54 | 82.63 | 76.63 | 77.36 | 72.29 | 2,200 |
11 Apr 2024 | 82.50 | 83.10 | 82.14 | 82.93 | 77.49 | 3,600 |
10 Apr 2024 | 80.50 | 82.84 | 80.50 | 82.75 | 77.33 | 3,900 |
09 Apr 2024 | 84.47 | 84.91 | 81.78 | 82.17 | 76.78 | 2,500 |
08 Apr 2024 | 85.97 | 86.45 | 85.20 | 86.04 | 80.40 | 5,000 |
05 Apr 2024 | 79.17 | 79.17 | 79.02 | 79.02 | 73.84 | 700 |
04 Apr 2024 | 79.69 | 81.03 | 79.61 | 80.22 | 74.96 | 1,800 |
03 Apr 2024 | 78.86 | 78.86 | 78.09 | 78.09 | 72.96 | 1,300 |
02 Apr 2024 | 77.42 | 78.31 | 76.59 | 77.62 | 72.53 | 2,800 |
01 Apr 2024 | 84.04 | 84.04 | 81.13 | 82.32 | 76.92 | 1,400 |
01 Apr 2024 | 2.13 Dividend | |||||
28 Mar 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 78.72 | 300 |
27 Mar 2024 | 84.49 | 84.49 | 83.84 | 84.00 | 76.55 | 500 |
26 Mar 2024 | 85.50 | 86.21 | 85.42 | 85.42 | 77.85 | 900 |
25 Mar 2024 | 82.25 | 87.31 | 82.25 | 87.31 | 79.57 | 1,700 |
22 Mar 2024 | 79.13 | 79.22 | 79.13 | 79.22 | 72.20 | 700 |
21 Mar 2024 | 84.70 | 84.70 | 81.25 | 81.51 | 74.28 | 2,500 |
20 Mar 2024 | 79.11 | 81.11 | 78.88 | 81.11 | 73.92 | 1,000 |
19 Mar 2024 | 78.82 | 80.63 | 76.98 | 79.81 | 72.73 | 6,100 |
18 Mar 2024 | 84.50 | 84.50 | 82.90 | 83.04 | 75.68 | 2,800 |
15 Mar 2024 | 85.74 | 88.93 | 85.74 | 86.69 | 79.01 | 2,000 |
14 Mar 2024 | 89.88 | 90.49 | 88.08 | 88.08 | 80.27 | 2,600 |
13 Mar 2024 | 92.81 | 93.31 | 92.43 | 93.29 | 85.02 | 2,800 |
12 Mar 2024 | 93.16 | 93.16 | 90.00 | 91.76 | 83.63 | 9,100 |
11 Mar 2024 | 94.15 | 94.15 | 92.69 | 93.09 | 84.84 | 3,100 |
08 Mar 2024 | 90.28 | 90.41 | 89.14 | 90.23 | 82.23 | 2,900 |
07 Mar 2024 | 87.59 | 89.11 | 87.25 | 89.11 | 81.21 | 3,800 |
06 Mar 2024 | 87.86 | 88.41 | 86.00 | 87.93 | 80.14 | 7,300 |
05 Mar 2024 | 87.83 | 96.56 | 79.26 | 79.26 | 72.23 | 12,300 |
04 Mar 2024 | 83.09 | 85.27 | 82.42 | 85.27 | 77.71 | 9,700 |
01 Mar 2024 | 79.70 | 80.60 | 78.61 | 80.60 | 73.46 | 4,200 |
01 Mar 2024 | 1.807 Dividend | |||||
29 Feb 2024 | 83.00 | 83.01 | 80.91 | 81.31 | 72.46 | 7,300 |
28 Feb 2024 | 79.72 | 81.80 | 78.48 | 78.79 | 70.21 | 7,200 |
27 Feb 2024 | 76.70 | 76.70 | 75.85 | 76.04 | 67.76 | 2,100 |
26 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 65.97 | 700 |
23 Feb 2024 | 69.29 | 69.29 | 68.28 | 68.83 | 61.34 | 900 |
22 Feb 2024 | 69.46 | 70.14 | 69.46 | 70.14 | 62.50 | 600 |
21 Feb 2024 | 67.92 | 68.57 | 67.92 | 68.14 | 60.72 | 1,200 |
20 Feb 2024 | 69.39 | 70.05 | 69.39 | 69.90 | 62.29 | 1,500 |
16 Feb 2024 | 68.00 | 68.00 | 67.63 | 67.63 | 60.27 | 1,100 |
15 Feb 2024 | 68.07 | 68.21 | 68.06 | 68.21 | 60.79 | 500 |
14 Feb 2024 | 67.60 | 67.60 | 67.45 | 67.48 | 60.13 | 1,400 |
13 Feb 2024 | 64.10 | 64.27 | 64.10 | 64.27 | 57.27 | 800 |
12 Feb 2024 | 61.90 | 65.01 | 61.90 | 65.01 | 57.94 | 1,000 |
09 Feb 2024 | 61.39 | 61.41 | 61.19 | 61.41 | 54.72 | 1,300 |
08 Feb 2024 | 59.09 | 59.28 | 58.81 | 59.28 | 52.82 | 2,100 |
07 Feb 2024 | 57.68 | 58.46 | 57.68 | 58.46 | 52.10 | 900 |
06 Feb 2024 | 56.39 | 57.04 | 56.38 | 57.04 | 50.83 | 4,000 |
05 Feb 2024 | 55.70 | 55.70 | 55.38 | 55.38 | 49.35 | 1,800 |
02 Feb 2024 | 55.98 | 56.34 | 55.81 | 55.89 | 49.80 | 1,900 |
01 Feb 2024 | 55.51 | 55.92 | 55.51 | 55.92 | 49.83 | 900 |
01 Feb 2024 | 0.337 Dividend | |||||
31 Jan 2024 | 56.95 | 56.95 | 55.92 | 55.92 | 49.53 | 800 |
30 Jan 2024 | 57.58 | 57.70 | 57.58 | 57.70 | 51.10 | 600 |
29 Jan 2024 | 55.26 | 56.67 | 55.26 | 56.67 | 50.19 | 2,600 |
26 Jan 2024 | 55.29 | 55.50 | 55.29 | 55.44 | 49.10 | 800 |
25 Jan 2024 | 52.73 | 53.34 | 52.73 | 53.34 | 47.25 | 600 |
24 Jan 2024 | 53.69 | 53.76 | 53.11 | 53.11 | 47.04 | 2,700 |
23 Jan 2024 | 52.11 | 52.93 | 52.11 | 52.68 | 46.66 | 3,500 |
22 Jan 2024 | 56.19 | 56.19 | 54.61 | 55.15 | 48.85 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |