Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 58.38 | 60.35 | 55.90 | 59.63 | 59.63 | 202 |
30 Apr 2024 | 62.28 | 63.26 | 62.28 | 63.14 | 63.14 | 55 |
29 Apr 2024 | 62.04 | 63.06 | 62.04 | 62.99 | 62.99 | 28 |
26 Apr 2024 | 62.10 | 63.59 | 62.01 | 62.27 | 62.27 | 137 |
25 Apr 2024 | 61.42 | 61.87 | 60.83 | 61.38 | 61.38 | 502 |
24 Apr 2024 | 62.56 | 62.75 | 62.32 | 62.59 | 62.59 | 37 |
23 Apr 2024 | 61.65 | 63.88 | 61.65 | 63.86 | 63.86 | 137 |
22 Apr 2024 | 60.49 | 61.65 | 60.49 | 61.65 | 61.65 | 1,440 |
19 Apr 2024 | 58.97 | 59.97 | 58.97 | 59.97 | 59.97 | 125 |
18 Apr 2024 | 58.79 | 58.79 | 57.89 | 58.57 | 58.57 | 7,015 |
17 Apr 2024 | 58.45 | 58.76 | 58.01 | 58.53 | 58.53 | 151 |
16 Apr 2024 | 58.08 | 58.12 | 57.19 | 58.12 | 58.12 | 70 |
15 Apr 2024 | 61.21 | 61.72 | 58.99 | 58.99 | 58.99 | 460 |
12 Apr 2024 | 61.98 | 62.17 | 60.61 | 61.07 | 61.07 | 480 |
11 Apr 2024 | 61.78 | 62.50 | 61.20 | 62.48 | 62.48 | 206 |
10 Apr 2024 | 62.58 | 62.93 | 61.26 | 61.26 | 61.26 | 933 |
09 Apr 2024 | 63.87 | 65.13 | 63.17 | 65.13 | 65.13 | 50 |
08 Apr 2024 | 62.28 | 63.74 | 61.67 | 63.51 | 63.51 | 188 |
05 Apr 2024 | 60.78 | 61.63 | 60.38 | 61.49 | 61.49 | 129 |
04 Apr 2024 | 63.48 | 63.54 | 62.84 | 62.85 | 62.85 | 2,333 |
03 Apr 2024 | 61.86 | 62.70 | 61.86 | 62.70 | 62.70 | 120 |
02 Apr 2024 | 62.80 | 62.80 | 61.54 | 61.77 | 61.77 | 301 |
28 Mar 2024 | 64.00 | 65.24 | 63.73 | 65.07 | 65.07 | 456 |
27 Mar 2024 | 60.69 | 62.95 | 60.69 | 62.95 | 62.95 | 133 |
27 Mar 2024 | 0.98 Dividend | |||||
26 Mar 2024 | 63.21 | 63.29 | 61.82 | 61.82 | 60.84 | 141 |
25 Mar 2024 | 64.05 | 64.05 | 63.16 | 63.16 | 62.16 | 149 |
22 Mar 2024 | 65.89 | 66.49 | 63.87 | 63.87 | 62.86 | 357 |
21 Mar 2024 | 65.58 | 66.41 | 65.24 | 65.76 | 64.72 | 1,355 |
20 Mar 2024 | 62.50 | 64.23 | 62.10 | 64.23 | 63.21 | 257 |
19 Mar 2024 | 62.62 | 63.30 | 61.88 | 62.91 | 61.91 | 336 |
18 Mar 2024 | 63.15 | 63.15 | 62.55 | 63.00 | 62.00 | 55 |
15 Mar 2024 | 62.24 | 62.98 | 62.24 | 62.64 | 61.65 | 78 |
14 Mar 2024 | 63.39 | 63.39 | 62.31 | 62.58 | 61.59 | 644 |
13 Mar 2024 | 63.96 | 64.51 | 63.96 | 64.50 | 63.47 | 1,624 |
12 Mar 2024 | 63.85 | 64.02 | 63.12 | 63.12 | 62.12 | 8 |
11 Mar 2024 | 63.61 | 64.32 | 63.41 | 64.23 | 63.21 | 21 |
08 Mar 2024 | 63.88 | 64.95 | 63.88 | 64.01 | 62.99 | 877 |
07 Mar 2024 | 63.74 | 63.74 | 62.66 | 63.11 | 62.11 | 255 |
06 Mar 2024 | 64.81 | 65.33 | 61.96 | 62.88 | 61.89 | 321 |
05 Mar 2024 | 64.77 | 66.21 | 64.77 | 65.88 | 64.84 | 4 |
04 Mar 2024 | 66.54 | 66.54 | 65.34 | 66.09 | 65.04 | 400 |
01 Mar 2024 | 64.63 | 66.41 | 64.15 | 66.41 | 65.36 | 37 |
29 Feb 2024 | 65.76 | 65.91 | 64.73 | 65.04 | 64.01 | 156 |
28 Feb 2024 | 64.47 | 64.97 | 64.24 | 64.97 | 63.94 | 19 |
27 Feb 2024 | 64.92 | 65.51 | 64.59 | 65.05 | 64.01 | 65,944 |
26 Feb 2024 | 64.75 | 65.39 | 63.90 | 63.90 | 62.89 | 87 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 66.15 | 66.97 | 66.05 | 66.33 | 65.28 | 1,049 |
21 Feb 2024 | 65.29 | 66.05 | 65.29 | 66.04 | 64.99 | 362 |
20 Feb 2024 | 66.95 | 66.95 | 65.85 | 65.85 | 64.81 | 444 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 66.71 | 67.50 | 65.06 | 67.37 | 66.30 | 316 |
15 Feb 2024 | 64.88 | 66.27 | 64.19 | 66.27 | 65.22 | 33 |
14 Feb 2024 | 63.37 | 63.88 | 62.91 | 63.48 | 62.47 | 35 |
13 Feb 2024 | 61.84 | 62.84 | 60.86 | 62.46 | 61.47 | 1,232 |
12 Feb 2024 | 64.67 | 65.75 | 64.67 | 65.63 | 64.59 | 75 |
09 Feb 2024 | 64.61 | 65.42 | 63.77 | 63.90 | 62.89 | 297 |
08 Feb 2024 | 63.58 | 65.00 | 63.58 | 65.00 | 63.97 | 3 |
07 Feb 2024 | 63.25 | 63.53 | 63.21 | 63.21 | 62.21 | 237 |
06 Feb 2024 | 62.32 | 63.78 | 62.16 | 62.96 | 61.96 | 1,940 |
05 Feb 2024 | 62.34 | 62.90 | 62.10 | 62.90 | 61.90 | 1,254 |
02 Feb 2024 | 63.11 | 63.39 | 61.92 | 63.11 | 62.11 | 75 |
01 Feb 2024 | 66.56 | 66.56 | 62.97 | 63.19 | 62.19 | 3,509 |
31 Jan 2024 | 68.66 | 69.04 | 66.32 | 68.68 | 67.60 | 528 |
30 Jan 2024 | 71.30 | 72.39 | 70.25 | 70.49 | 69.37 | 578 |
29 Jan 2024 | 71.17 | 71.71 | 71.10 | 71.42 | 70.29 | 17 |
26 Jan 2024 | 72.02 | 72.11 | 71.16 | 71.33 | 70.20 | 155 |
25 Jan 2024 | 72.17 | 72.47 | 71.00 | 71.36 | 70.23 | 91 |
24 Jan 2024 | 71.79 | 71.99 | 70.78 | 71.03 | 69.90 | 551 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 68.88 | 69.26 | 68.52 | 69.24 | 68.14 | 602 |
19 Jan 2024 | 66.98 | 67.76 | 66.66 | 67.76 | 66.69 | 1,057 |
18 Jan 2024 | 67.03 | 67.25 | 65.85 | 66.08 | 65.03 | 1,951 |
17 Jan 2024 | 68.18 | 68.18 | 65.87 | 66.03 | 64.98 | 2,140 |
16 Jan 2024 | 68.47 | 69.69 | 67.85 | 69.06 | 67.97 | 43,404 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 70.97 | 71.60 | 68.90 | 69.85 | 68.74 | 277 |
11 Jan 2024 | 71.53 | 71.71 | 70.23 | 70.23 | 69.12 | 168 |
10 Jan 2024 | 71.18 | 72.49 | 71.12 | 72.49 | 71.34 | 469 |
09 Jan 2024 | 70.41 | 70.47 | 70.32 | 70.47 | 69.36 | 77 |
08 Jan 2024 | 71.19 | 71.76 | 71.19 | 71.76 | 70.63 | 124 |
05 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.97 | 1 |
04 Jan 2024 | 70.29 | 70.29 | 68.51 | 69.83 | 68.72 | 206 |
03 Jan 2024 | 70.11 | 70.57 | 68.34 | 70.11 | 69.00 | 527 |
02 Jan 2024 | 70.95 | 72.10 | 70.20 | 72.10 | 70.95 | 494 |
29 Dec 2023 | 71.84 | 71.84 | 70.92 | 71.18 | 70.05 | 52 |
28 Dec 2023 | 71.04 | 71.44 | 69.88 | 71.26 | 70.13 | 132 |
28 Dec 2023 | 0.98 Dividend | |||||
27 Dec 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 70.05 | 119 |
22 Dec 2023 | 71.47 | 72.68 | 70.78 | 70.87 | 68.80 | 50 |
21 Dec 2023 | 72.13 | 72.13 | 70.48 | 70.48 | 68.42 | 42 |
20 Dec 2023 | 71.35 | 73.10 | 71.07 | 72.64 | 70.51 | 42 |
19 Dec 2023 | 71.00 | 71.26 | 70.77 | 71.24 | 69.16 | 135 |
18 Dec 2023 | 71.50 | 71.96 | 70.67 | 70.84 | 68.77 | 165 |
15 Dec 2023 | 72.67 | 72.72 | 69.83 | 70.46 | 68.40 | 406 |
14 Dec 2023 | 72.03 | 73.97 | 71.41 | 73.20 | 71.06 | 1,482 |
13 Dec 2023 | 62.57 | 63.88 | 62.27 | 63.80 | 61.93 | 10 |
12 Dec 2023 | 63.84 | 63.84 | 62.54 | 62.83 | 61.00 | 259 |
11 Dec 2023 | 63.85 | 64.64 | 63.37 | 64.64 | 62.75 | 81 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |