Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 72.56 | 72.73 | 72.56 | 72.73 | 72.73 | - |
17 May 2024 | 0.72 Dividend | |||||
16 May 2024 | 72.95 | 73.29 | 72.95 | 73.29 | 72.57 | - |
15 May 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.00 | - |
14 May 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 71.90 | - |
13 May 2024 | 72.58 | 73.02 | 72.58 | 73.02 | 72.30 | - |
10 May 2024 | 72.70 | 72.70 | 72.55 | 72.55 | 71.84 | - |
09 May 2024 | 72.29 | 72.29 | 72.07 | 72.07 | 71.36 | - |
08 May 2024 | 71.77 | 71.77 | 71.71 | 71.71 | 71.01 | - |
07 May 2024 | 70.24 | 70.74 | 70.24 | 70.74 | 70.05 | - |
06 May 2024 | 70.53 | 70.53 | 70.26 | 70.26 | 69.57 | 154 |
03 May 2024 | 70.52 | 70.52 | 69.85 | 69.85 | 69.16 | - |
02 May 2024 | 69.75 | 69.99 | 69.75 | 69.99 | 69.30 | 60 |
30 Apr 2024 | 69.51 | 69.51 | 69.06 | 69.06 | 68.38 | - |
29 Apr 2024 | 68.40 | 69.07 | 68.40 | 69.07 | 68.39 | - |
26 Apr 2024 | 69.33 | 69.33 | 68.94 | 68.94 | 68.26 | - |
25 Apr 2024 | 69.02 | 69.16 | 68.94 | 69.16 | 68.48 | 2 |
24 Apr 2024 | 68.52 | 68.57 | 68.52 | 68.57 | 67.90 | - |
23 Apr 2024 | 68.56 | 68.73 | 68.56 | 68.73 | 68.05 | - |
22 Apr 2024 | 67.80 | 67.90 | 67.80 | 67.90 | 67.23 | - |
19 Apr 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.74 | - |
18 Apr 2024 | 65.43 | 65.43 | 65.38 | 65.38 | 64.74 | - |
17 Apr 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 63.90 | - |
16 Apr 2024 | 64.38 | 64.38 | 63.83 | 63.83 | 63.20 | - |
15 Apr 2024 | 64.66 | 64.66 | 64.37 | 64.37 | 63.74 | - |
12 Apr 2024 | 65.20 | 65.20 | 64.98 | 64.98 | 64.34 | - |
11 Apr 2024 | 65.04 | 65.04 | 64.50 | 64.50 | 63.87 | - |
10 Apr 2024 | 65.06 | 65.12 | 64.54 | 64.78 | 64.14 | 297 |
09 Apr 2024 | 64.54 | 64.63 | 64.54 | 64.63 | 64.00 | - |
08 Apr 2024 | 64.46 | 64.48 | 64.46 | 64.48 | 63.85 | - |
05 Apr 2024 | 64.71 | 64.71 | 64.51 | 64.51 | 63.88 | - |
04 Apr 2024 | 65.59 | 65.59 | 64.85 | 64.85 | 64.21 | - |
03 Apr 2024 | 66.21 | 66.21 | 65.69 | 65.69 | 65.04 | - |
02 Apr 2024 | 66.31 | 66.50 | 66.31 | 66.50 | 65.85 | - |
28 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.47 | - |
27 Mar 2024 | 64.06 | 64.98 | 64.06 | 64.98 | 64.34 | - |
26 Mar 2024 | 64.10 | 64.10 | 64.04 | 64.04 | 63.41 | - |
25 Mar 2024 | 64.74 | 64.74 | 64.44 | 64.44 | 63.81 | - |
22 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.87 | - |
21 Mar 2024 | 64.44 | 64.60 | 64.44 | 64.60 | 63.97 | - |
20 Mar 2024 | 64.64 | 64.86 | 64.64 | 64.86 | 64.22 | - |
19 Mar 2024 | 63.88 | 64.34 | 63.88 | 64.34 | 63.71 | - |
18 Mar 2024 | 63.40 | 63.84 | 63.40 | 63.84 | 63.21 | - |
15 Mar 2024 | 63.44 | 63.46 | 63.44 | 63.46 | 62.84 | - |
14 Mar 2024 | 64.40 | 64.40 | 63.62 | 63.62 | 62.99 | - |
13 Mar 2024 | 63.62 | 64.02 | 63.62 | 64.02 | 63.39 | - |
12 Mar 2024 | 63.74 | 63.74 | 63.40 | 63.40 | 62.78 | - |
11 Mar 2024 | 63.04 | 63.30 | 63.04 | 63.30 | 62.68 | - |
08 Mar 2024 | 63.32 | 63.48 | 63.32 | 63.48 | 62.86 | - |
07 Mar 2024 | 63.02 | 63.32 | 63.02 | 63.32 | 62.70 | - |
06 Mar 2024 | 62.68 | 62.74 | 62.68 | 62.74 | 62.12 | - |
05 Mar 2024 | 62.80 | 63.08 | 62.80 | 63.08 | 62.46 | - |
04 Mar 2024 | 61.58 | 62.30 | 61.58 | 62.30 | 61.69 | - |
01 Mar 2024 | 62.14 | 62.14 | 61.40 | 61.40 | 60.80 | - |
29 Feb 2024 | 61.68 | 62.34 | 61.68 | 62.34 | 61.73 | - |
28 Feb 2024 | 61.46 | 61.46 | 61.16 | 61.16 | 60.56 | - |
27 Feb 2024 | 61.02 | 61.28 | 61.02 | 61.28 | 60.68 | - |
26 Feb 2024 | 62.46 | 62.46 | 61.46 | 61.46 | 60.86 | - |
23 Feb 2024 | 62.14 | 62.62 | 62.14 | 62.62 | 62.00 | - |
22 Feb 2024 | 62.42 | 62.42 | 62.08 | 62.08 | 61.47 | - |
21 Feb 2024 | 61.98 | 62.16 | 61.98 | 62.16 | 61.55 | - |
20 Feb 2024 | 61.86 | 62.46 | 61.86 | 62.46 | 61.85 | - |
19 Feb 2024 | 61.68 | 61.74 | 61.68 | 61.74 | 61.13 | - |
16 Feb 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.77 | - |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 63.20 | 63.20 | 62.38 | 62.38 | 61.07 | - |
14 Feb 2024 | 63.06 | 63.22 | 63.06 | 63.22 | 61.90 | - |
13 Feb 2024 | 63.42 | 63.42 | 62.50 | 62.50 | 61.19 | - |
12 Feb 2024 | 61.80 | 62.62 | 61.80 | 62.62 | 61.31 | - |
09 Feb 2024 | 62.12 | 62.12 | 61.92 | 61.92 | 60.62 | - |
08 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 60.62 | - |
07 Feb 2024 | 62.62 | 62.62 | 62.50 | 62.50 | 61.19 | - |
06 Feb 2024 | 62.50 | 62.70 | 62.50 | 62.70 | 61.39 | - |
05 Feb 2024 | 63.60 | 63.64 | 63.50 | 63.50 | 62.17 | 125 |
02 Feb 2024 | 64.78 | 64.78 | 63.60 | 63.60 | 62.27 | - |
01 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 63.13 | - |
31 Jan 2024 | 64.06 | 64.56 | 64.06 | 64.56 | 63.21 | - |
30 Jan 2024 | 63.84 | 63.84 | 63.60 | 63.60 | 62.27 | - |
29 Jan 2024 | 63.76 | 63.90 | 63.76 | 63.90 | 62.56 | - |
26 Jan 2024 | 64.06 | 64.06 | 63.60 | 63.60 | 62.27 | - |
25 Jan 2024 | 62.70 | 63.36 | 62.70 | 63.36 | 62.03 | - |
24 Jan 2024 | 63.34 | 63.34 | 62.74 | 62.74 | 61.43 | - |
23 Jan 2024 | 63.06 | 63.42 | 63.06 | 63.42 | 62.09 | - |
22 Jan 2024 | 63.42 | 63.42 | 62.72 | 62.72 | 61.41 | - |
19 Jan 2024 | 63.24 | 63.24 | 63.16 | 63.16 | 61.84 | - |
18 Jan 2024 | 63.92 | 63.92 | 63.24 | 63.24 | 61.92 | - |
17 Jan 2024 | 64.56 | 64.56 | 64.42 | 64.42 | 63.07 | - |
16 Jan 2024 | 65.32 | 65.32 | 65.10 | 65.10 | 63.74 | - |
15 Jan 2024 | 65.16 | 65.20 | 65.16 | 65.20 | 63.84 | - |
12 Jan 2024 | 64.28 | 64.86 | 64.28 | 64.86 | 63.50 | - |
11 Jan 2024 | 66.10 | 66.10 | 64.56 | 64.56 | 63.21 | - |
10 Jan 2024 | 65.76 | 65.76 | 65.28 | 65.28 | 63.91 | - |
09 Jan 2024 | 65.82 | 65.82 | 65.64 | 65.64 | 64.27 | - |
08 Jan 2024 | 65.36 | 65.38 | 65.36 | 65.38 | 64.01 | - |
05 Jan 2024 | 65.62 | 65.62 | 65.30 | 65.30 | 63.93 | - |
04 Jan 2024 | 66.12 | 66.20 | 66.12 | 66.20 | 64.81 | - |
03 Jan 2024 | 64.70 | 65.30 | 64.70 | 65.30 | 63.93 | - |
02 Jan 2024 | 63.64 | 64.14 | 63.64 | 64.14 | 62.80 | - |
29 Dec 2023 | 63.42 | 63.54 | 63.42 | 63.54 | 62.21 | - |
28 Dec 2023 | 62.44 | 63.12 | 62.44 | 63.12 | 61.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |