Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.92 | 60.00 | 59.50 | 59.85 | 59.85 | 97 |
02 May 2024 | 58.83 | 59.07 | 58.83 | 58.83 | 58.83 | 470 |
01 May 2024 | 59.91 | 60.71 | 59.79 | 60.48 | 60.48 | 111 |
30 Apr 2024 | 60.34 | 61.02 | 60.34 | 60.78 | 60.78 | 19 |
29 Apr 2024 | 62.14 | 62.14 | 60.96 | 60.96 | 60.96 | 82 |
26 Apr 2024 | 60.58 | 63.01 | 60.42 | 61.28 | 61.28 | 901 |
25 Apr 2024 | 56.00 | 57.96 | 54.64 | 56.94 | 56.94 | 1,608 |
24 Apr 2024 | 59.79 | 59.95 | 59.07 | 59.07 | 59.07 | 1,728 |
23 Apr 2024 | 58.04 | 59.17 | 58.04 | 59.17 | 59.17 | 321 |
22 Apr 2024 | 57.01 | 58.12 | 57.01 | 58.12 | 58.12 | 585 |
19 Apr 2024 | 57.90 | 58.18 | 57.56 | 57.82 | 57.82 | 40 |
18 Apr 2024 | 58.73 | 58.95 | 58.73 | 58.95 | 58.95 | 77 |
17 Apr 2024 | 59.43 | 59.54 | 58.89 | 59.52 | 59.52 | 406 |
16 Apr 2024 | 58.37 | 58.60 | 58.05 | 58.13 | 58.13 | 141 |
15 Apr 2024 | 60.12 | 60.72 | 58.90 | 58.90 | 58.90 | 194 |
12 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
11 Apr 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
10 Apr 2024 | 61.72 | 61.94 | 61.54 | 61.92 | 61.92 | 28 |
09 Apr 2024 | 63.55 | 63.58 | 63.32 | 63.43 | 63.43 | 61 |
08 Apr 2024 | 61.57 | 61.94 | 61.57 | 61.93 | 61.93 | 19 |
05 Apr 2024 | 60.76 | 61.83 | 60.76 | 61.83 | 61.83 | 63 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 8 |
02 Apr 2024 | 61.78 | 61.91 | 61.28 | 61.81 | 61.81 | 743 |
28 Mar 2024 | 65.05 | 65.25 | 64.50 | 64.75 | 64.75 | 115 |
28 Mar 2024 | 0.03 Dividend | |||||
27 Mar 2024 | 65.73 | 65.73 | 64.80 | 64.80 | 64.77 | 505 |
26 Mar 2024 | 66.45 | 66.45 | 65.33 | 65.82 | 65.79 | 306 |
25 Mar 2024 | 65.33 | 65.76 | 64.75 | 65.00 | 64.97 | 206 |
22 Mar 2024 | 65.83 | 66.20 | 64.39 | 65.19 | 65.16 | 152 |
21 Mar 2024 | 64.71 | 66.01 | 64.71 | 65.38 | 65.35 | 433 |
20 Mar 2024 | 64.00 | 64.67 | 64.00 | 64.67 | 64.64 | 23 |
19 Mar 2024 | 63.32 | 64.40 | 62.03 | 63.99 | 63.96 | 500 |
18 Mar 2024 | 62.35 | 63.14 | 62.13 | 63.14 | 63.11 | 218 |
15 Mar 2024 | 62.03 | 62.49 | 61.78 | 62.01 | 61.99 | 54 |
14 Mar 2024 | 63.21 | 63.50 | 62.76 | 62.91 | 62.88 | 623 |
13 Mar 2024 | 64.09 | 64.30 | 63.80 | 64.30 | 64.27 | 3 |
12 Mar 2024 | 64.46 | 64.85 | 64.16 | 64.85 | 64.82 | 120 |
11 Mar 2024 | 64.49 | 65.08 | 64.13 | 64.85 | 64.82 | 250 |
08 Mar 2024 | 64.35 | 64.85 | 64.12 | 64.15 | 64.12 | 379 |
07 Mar 2024 | 63.76 | 64.36 | 63.37 | 64.36 | 64.33 | 50 |
06 Mar 2024 | 62.74 | 63.96 | 62.74 | 63.65 | 63.62 | 3 |
05 Mar 2024 | 64.25 | 64.67 | 62.21 | 62.21 | 62.18 | 2,171 |
04 Mar 2024 | 66.61 | 67.32 | 65.12 | 65.26 | 65.23 | 3,398 |
01 Mar 2024 | 64.76 | 67.35 | 64.76 | 67.22 | 67.19 | 2,784 |
29 Feb 2024 | 65.08 | 65.26 | 64.73 | 64.81 | 64.78 | 205 |
28 Feb 2024 | 65.00 | 65.19 | 64.33 | 64.45 | 64.42 | 163 |
27 Feb 2024 | 66.80 | 67.03 | 65.73 | 66.00 | 65.97 | 2,274 |
26 Feb 2024 | 63.99 | 65.92 | 63.27 | 65.92 | 65.88 | 1,701 |
23 Feb 2024 | 64.76 | 65.39 | 63.35 | 63.84 | 63.81 | 1,201 |
22 Feb 2024 | 64.00 | 64.40 | 63.34 | 64.20 | 64.17 | 389 |
21 Feb 2024 | 63.60 | 64.35 | 62.83 | 62.97 | 62.94 | 54 |
20 Feb 2024 | 63.62 | 64.46 | 62.92 | 63.73 | 63.70 | 264 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 65.97 | 66.85 | 62.91 | 65.66 | 65.63 | 4,210 |
15 Feb 2024 | 57.61 | 68.32 | 57.61 | 67.23 | 67.20 | 10,465 |
14 Feb 2024 | 49.06 | 49.90 | 48.50 | 49.66 | 49.64 | 1,346 |
13 Feb 2024 | 48.60 | 48.94 | 47.98 | 48.44 | 48.42 | 505 |
12 Feb 2024 | 50.16 | 50.87 | 50.00 | 50.78 | 50.76 | 25 |
09 Feb 2024 | 49.99 | 50.60 | 49.97 | 50.13 | 50.11 | 450 |
08 Feb 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.43 | - |
07 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.85 | 2 |
06 Feb 2024 | 49.09 | 49.79 | 49.09 | 49.79 | 49.77 | 3 |
05 Feb 2024 | 48.68 | 49.04 | 48.68 | 48.97 | 48.95 | 3 |
02 Feb 2024 | 49.53 | 49.87 | 48.89 | 48.89 | 48.87 | 53 |
01 Feb 2024 | 49.58 | 49.74 | 49.58 | 49.58 | 49.56 | 27 |
31 Jan 2024 | 48.09 | 48.71 | 48.09 | 48.71 | 48.69 | 28 |
30 Jan 2024 | 49.71 | 49.71 | 49.03 | 49.09 | 49.07 | 99 |
29 Jan 2024 | 48.53 | 49.18 | 48.16 | 49.12 | 49.10 | 73 |
26 Jan 2024 | 48.26 | 48.57 | 48.26 | 48.51 | 48.49 | 71 |
25 Jan 2024 | 47.82 | 48.39 | 47.07 | 48.36 | 48.34 | 128 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 48.84 | 48.97 | 47.77 | 47.77 | 47.75 | 1 |
19 Jan 2024 | 46.82 | 47.59 | 46.82 | 47.59 | 47.57 | 561 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 45.99 | 46.08 | 45.94 | 46.08 | 46.06 | 95 |
16 Jan 2024 | 47.07 | 47.48 | 46.52 | 46.56 | 46.54 | 222 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 48.33 | 48.33 | 47.86 | 47.86 | 47.84 | 180 |
11 Jan 2024 | 47.33 | 47.59 | 47.33 | 47.58 | 47.56 | 46 |
10 Jan 2024 | 46.49 | 46.87 | 46.20 | 46.47 | 46.45 | 4 |
09 Jan 2024 | 45.93 | 46.22 | 45.75 | 46.22 | 46.20 | 222 |
08 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.82 | 131 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 45.59 | 45.59 | 45.57 | 45.58 | 45.56 | 54 |
03 Jan 2024 | 45.92 | 46.51 | 45.41 | 45.41 | 45.39 | 11 |
02 Jan 2024 | 48.31 | 48.31 | 46.50 | 46.75 | 46.73 | 221 |
29 Dec 2023 | 49.61 | 49.61 | 48.75 | 48.95 | 48.93 | - |
29 Dec 2023 | 0.03 Dividend | |||||
28 Dec 2023 | 49.28 | 49.52 | 49.06 | 49.06 | 49.01 | 43 |
27 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.45 | 40 |
22 Dec 2023 | 49.51 | 50.01 | 49.51 | 49.99 | 49.93 | 361 |
21 Dec 2023 | 49.68 | 49.69 | 49.29 | 49.29 | 49.24 | 41 |
20 Dec 2023 | 50.49 | 50.49 | 49.99 | 50.26 | 50.21 | 103 |
19 Dec 2023 | 48.98 | 49.58 | 48.77 | 49.34 | 49.29 | 24 |
18 Dec 2023 | 50.09 | 50.44 | 49.52 | 49.95 | 49.90 | 76 |
15 Dec 2023 | 50.25 | 50.45 | 50.03 | 50.03 | 49.98 | 70 |
14 Dec 2023 | 52.00 | 52.42 | 51.20 | 51.20 | 51.15 | 353 |
13 Dec 2023 | 50.95 | 51.03 | 50.95 | 51.03 | 50.98 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |