Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 60.81 | 60.81 | 59.86 | 59.86 | 59.86 | - |
02 May 2024 | 61.10 | 61.10 | 60.93 | 60.93 | 60.93 | - |
30 Apr 2024 | 61.58 | 61.58 | 60.99 | 60.99 | 60.99 | - |
29 Apr 2024 | 61.19 | 62.08 | 61.19 | 62.08 | 62.08 | - |
26 Apr 2024 | 60.96 | 61.42 | 60.96 | 61.42 | 61.42 | 32 |
25 Apr 2024 | 62.29 | 62.29 | 61.31 | 61.31 | 61.31 | - |
24 Apr 2024 | 62.74 | 62.74 | 62.45 | 62.45 | 62.45 | - |
23 Apr 2024 | 62.90 | 62.97 | 62.90 | 62.97 | 62.97 | - |
22 Apr 2024 | 62.84 | 63.11 | 62.84 | 63.11 | 63.11 | - |
19 Apr 2024 | 61.98 | 62.24 | 61.98 | 62.24 | 62.24 | - |
18 Apr 2024 | 62.72 | 62.72 | 61.92 | 61.92 | 61.92 | - |
17 Apr 2024 | 63.36 | 63.36 | 63.05 | 63.05 | 63.05 | - |
16 Apr 2024 | 63.72 | 63.72 | 63.55 | 63.55 | 63.55 | - |
15 Apr 2024 | 64.08 | 64.11 | 64.08 | 64.11 | 64.11 | - |
12 Apr 2024 | 64.27 | 64.27 | 63.85 | 63.85 | 63.85 | - |
11 Apr 2024 | 63.61 | 64.01 | 63.40 | 64.01 | 64.01 | 54 |
10 Apr 2024 | 64.45 | 64.45 | 63.73 | 63.77 | 63.77 | 80 |
09 Apr 2024 | 63.99 | 64.16 | 63.99 | 64.16 | 64.16 | - |
08 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
05 Apr 2024 | 64.45 | 64.45 | 64.23 | 64.23 | 64.23 | - |
04 Apr 2024 | 65.49 | 65.49 | 65.11 | 65.11 | 65.11 | - |
03 Apr 2024 | 66.97 | 66.97 | 66.14 | 66.14 | 66.14 | - |
02 Apr 2024 | 68.28 | 68.28 | 67.17 | 67.17 | 67.17 | - |
28 Mar 2024 | 67.58 | 68.04 | 67.58 | 68.04 | 68.04 | - |
27 Mar 2024 | 66.96 | 67.30 | 66.96 | 67.22 | 67.22 | 30 |
26 Mar 2024 | 66.98 | 66.98 | 66.80 | 66.80 | 66.80 | - |
25 Mar 2024 | 67.24 | 67.24 | 67.06 | 67.06 | 67.06 | - |
22 Mar 2024 | 67.76 | 67.76 | 67.46 | 67.46 | 67.46 | - |
21 Mar 2024 | 67.76 | 67.80 | 67.76 | 67.80 | 67.80 | - |
20 Mar 2024 | 67.60 | 67.60 | 67.52 | 67.52 | 67.52 | - |
19 Mar 2024 | 67.62 | 67.76 | 67.62 | 67.76 | 67.76 | - |
18 Mar 2024 | 67.76 | 67.96 | 67.76 | 67.96 | 67.96 | - |
15 Mar 2024 | 68.32 | 68.32 | 67.72 | 67.72 | 67.72 | - |
14 Mar 2024 | 68.86 | 68.86 | 68.58 | 68.58 | 68.58 | - |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 69.04 | 69.04 | 68.98 | 68.98 | 68.21 | - |
12 Mar 2024 | 69.08 | 69.08 | 68.64 | 68.64 | 67.87 | - |
11 Mar 2024 | 68.86 | 68.96 | 68.86 | 68.96 | 68.19 | - |
08 Mar 2024 | 67.22 | 68.42 | 67.22 | 68.42 | 67.66 | - |
07 Mar 2024 | 66.66 | 66.66 | 66.62 | 66.64 | 65.90 | 138 |
06 Mar 2024 | 67.22 | 67.22 | 66.96 | 66.96 | 66.21 | - |
05 Mar 2024 | 66.58 | 66.84 | 66.58 | 66.84 | 66.09 | - |
04 Mar 2024 | 66.78 | 66.78 | 66.56 | 66.56 | 65.82 | - |
01 Mar 2024 | 66.84 | 66.92 | 66.84 | 66.92 | 66.17 | - |
29 Feb 2024 | 67.08 | 67.08 | 66.82 | 66.82 | 66.07 | - |
28 Feb 2024 | 67.52 | 67.52 | 67.30 | 67.30 | 66.55 | - |
27 Feb 2024 | 67.14 | 67.28 | 67.14 | 67.28 | 66.53 | - |
26 Feb 2024 | 68.00 | 68.00 | 67.42 | 67.42 | 66.67 | - |
23 Feb 2024 | 67.28 | 68.26 | 67.28 | 68.26 | 67.50 | - |
22 Feb 2024 | 67.60 | 67.60 | 66.78 | 66.78 | 66.03 | - |
21 Feb 2024 | 66.74 | 67.50 | 66.74 | 67.50 | 66.75 | - |
20 Feb 2024 | 66.44 | 66.76 | 66.44 | 66.76 | 66.01 | - |
19 Feb 2024 | 66.26 | 66.38 | 66.26 | 66.38 | 65.64 | - |
16 Feb 2024 | 68.20 | 68.20 | 66.68 | 66.68 | 65.94 | - |
15 Feb 2024 | 68.66 | 68.66 | 68.26 | 68.26 | 67.50 | - |
14 Feb 2024 | 68.70 | 68.70 | 68.36 | 68.36 | 67.60 | - |
13 Feb 2024 | 69.18 | 69.18 | 68.46 | 68.46 | 67.70 | - |
12 Feb 2024 | 68.54 | 69.04 | 67.84 | 69.04 | 68.27 | 38 |
09 Feb 2024 | 68.42 | 68.42 | 68.22 | 68.22 | 67.46 | - |
08 Feb 2024 | 69.32 | 69.32 | 67.90 | 67.90 | 67.14 | - |
07 Feb 2024 | 71.04 | 71.04 | 69.68 | 69.68 | 68.90 | - |
06 Feb 2024 | 71.66 | 72.38 | 71.66 | 72.38 | 71.57 | - |
05 Feb 2024 | 71.26 | 71.60 | 71.26 | 71.60 | 70.80 | - |
02 Feb 2024 | 71.98 | 71.98 | 71.82 | 71.82 | 71.02 | - |
01 Feb 2024 | 72.58 | 72.58 | 71.82 | 71.82 | 71.02 | - |
31 Jan 2024 | 72.52 | 72.52 | 72.22 | 72.22 | 71.41 | - |
30 Jan 2024 | 73.04 | 73.04 | 72.40 | 72.40 | 71.59 | - |
29 Jan 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.58 | - |
26 Jan 2024 | 74.04 | 75.28 | 73.46 | 73.46 | 72.64 | 53 |
25 Jan 2024 | 73.22 | 73.78 | 73.22 | 73.78 | 72.96 | - |
24 Jan 2024 | 73.24 | 73.24 | 72.48 | 72.48 | 71.67 | - |
23 Jan 2024 | 71.94 | 73.30 | 71.94 | 73.30 | 72.48 | 110 |
22 Jan 2024 | 79.76 | 79.76 | 72.32 | 72.32 | 71.51 | 138 |
19 Jan 2024 | 79.46 | 79.86 | 79.46 | 79.86 | 78.97 | - |
18 Jan 2024 | 79.56 | 79.56 | 78.92 | 78.92 | 78.04 | 138 |
17 Jan 2024 | 78.96 | 79.74 | 78.96 | 79.74 | 78.85 | - |
16 Jan 2024 | 78.98 | 78.98 | 78.96 | 78.96 | 78.08 | - |
15 Jan 2024 | 78.80 | 78.80 | 78.66 | 78.66 | 77.78 | - |
12 Jan 2024 | 77.90 | 78.56 | 77.90 | 78.56 | 77.68 | - |
11 Jan 2024 | 77.16 | 77.22 | 77.16 | 77.22 | 76.36 | - |
10 Jan 2024 | 78.26 | 78.26 | 76.60 | 76.60 | 75.74 | 168 |
09 Jan 2024 | 76.64 | 78.16 | 76.64 | 78.16 | 77.29 | - |
08 Jan 2024 | 76.20 | 76.50 | 75.74 | 75.74 | 74.89 | 26 |
05 Jan 2024 | 77.14 | 77.14 | 76.78 | 76.78 | 75.92 | - |
04 Jan 2024 | 76.38 | 76.96 | 76.38 | 76.96 | 76.10 | - |
03 Jan 2024 | 76.14 | 76.90 | 76.14 | 76.90 | 76.04 | - |
02 Jan 2024 | 73.50 | 75.84 | 73.50 | 75.84 | 74.99 | - |
29 Dec 2023 | 73.66 | 73.66 | 73.46 | 73.46 | 72.64 | - |
28 Dec 2023 | 72.24 | 72.94 | 72.24 | 72.94 | 72.13 | 270 |
27 Dec 2023 | 72.42 | 72.42 | 72.18 | 72.18 | 71.37 | - |
22 Dec 2023 | 71.34 | 72.30 | 71.34 | 72.30 | 71.49 | 24 |
21 Dec 2023 | 72.06 | 72.06 | 71.94 | 71.94 | 71.14 | 26 |
20 Dec 2023 | 72.46 | 72.46 | 71.86 | 71.86 | 71.06 | - |
19 Dec 2023 | 72.66 | 72.74 | 72.66 | 72.74 | 71.93 | - |
18 Dec 2023 | 73.46 | 73.46 | 73.10 | 73.26 | 72.44 | 50 |
15 Dec 2023 | 74.38 | 74.38 | 73.78 | 73.78 | 72.96 | 33 |
14 Dec 2023 | 75.02 | 75.02 | 74.38 | 74.38 | 73.55 | - |
14 Dec 2023 | 0.75 Dividend | |||||
13 Dec 2023 | 74.80 | 75.40 | 74.80 | 75.40 | 73.82 | - |
12 Dec 2023 | 74.32 | 75.10 | 74.32 | 75.10 | 73.52 | 83 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |