Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 51.94 | 53.07 | 51.83 | 52.26 | 52.26 | 50 |
10 May 2024 | 51.86 | 52.21 | 51.66 | 51.72 | 51.72 | - |
09 May 2024 | 51.12 | 51.34 | 51.03 | 51.29 | 51.29 | - |
08 May 2024 | 52.04 | 52.04 | 51.20 | 51.37 | 51.37 | 50 |
07 May 2024 | 51.97 | 52.92 | 51.62 | 52.24 | 52.24 | - |
06 May 2024 | 52.30 | 52.59 | 51.39 | 51.61 | 51.61 | 44 |
03 May 2024 | 51.64 | 52.16 | 51.08 | 52.16 | 52.16 | 9 |
02 May 2024 | 53.05 | 53.14 | 50.43 | 51.08 | 51.08 | 60 |
30 Apr 2024 | 62.94 | 63.58 | 62.73 | 63.58 | 63.58 | - |
29 Apr 2024 | 62.80 | 63.22 | 62.74 | 62.74 | 62.74 | - |
26 Apr 2024 | 62.83 | 63.10 | 62.35 | 62.83 | 62.83 | - |
25 Apr 2024 | 63.12 | 63.27 | 62.42 | 62.52 | 62.52 | - |
24 Apr 2024 | 64.05 | 64.60 | 63.17 | 63.52 | 63.52 | - |
23 Apr 2024 | 65.39 | 65.52 | 64.37 | 64.37 | 64.37 | - |
22 Apr 2024 | 65.60 | 65.69 | 65.13 | 65.69 | 65.69 | - |
19 Apr 2024 | 64.24 | 65.57 | 64.24 | 65.39 | 65.39 | - |
19 Apr 2024 | 0.665 Dividend | |||||
18 Apr 2024 | 64.39 | 64.99 | 64.29 | 64.96 | 64.29 | - |
17 Apr 2024 | 64.98 | 65.12 | 63.88 | 64.20 | 63.54 | - |
16 Apr 2024 | 64.81 | 67.30 | 64.66 | 65.29 | 64.62 | - |
15 Apr 2024 | 64.66 | 65.63 | 64.59 | 64.86 | 64.20 | - |
12 Apr 2024 | 65.20 | 65.72 | 64.41 | 64.51 | 63.85 | - |
11 Apr 2024 | 66.17 | 66.56 | 65.14 | 65.43 | 64.76 | - |
10 Apr 2024 | 67.65 | 67.85 | 66.07 | 66.27 | 65.59 | 30 |
09 Apr 2024 | 68.54 | 68.73 | 67.48 | 67.58 | 66.89 | - |
08 Apr 2024 | 69.50 | 69.50 | 68.16 | 68.77 | 68.07 | 30 |
05 Apr 2024 | 68.29 | 69.17 | 68.14 | 69.17 | 68.46 | - |
04 Apr 2024 | 69.07 | 69.22 | 68.64 | 68.67 | 67.97 | - |
03 Apr 2024 | 68.35 | 68.72 | 68.21 | 68.64 | 67.94 | - |
02 Apr 2024 | 70.49 | 70.49 | 67.20 | 68.22 | 67.52 | - |
28 Mar 2024 | 73.18 | 74.08 | 73.18 | 73.96 | 73.20 | - |
27 Mar 2024 | 73.54 | 73.54 | 72.84 | 73.20 | 72.45 | 8 |
26 Mar 2024 | 72.86 | 73.52 | 71.68 | 73.52 | 72.77 | - |
25 Mar 2024 | 72.58 | 72.94 | 72.50 | 72.94 | 72.19 | - |
22 Mar 2024 | 72.16 | 72.94 | 72.16 | 72.86 | 72.11 | - |
21 Mar 2024 | 72.40 | 72.70 | 72.06 | 72.40 | 71.66 | - |
20 Mar 2024 | 71.74 | 72.26 | 71.74 | 72.26 | 71.52 | - |
19 Mar 2024 | 71.22 | 72.42 | 71.22 | 71.94 | 71.20 | - |
18 Mar 2024 | 71.14 | 71.26 | 70.92 | 71.02 | 70.29 | - |
15 Mar 2024 | 70.06 | 71.16 | 70.02 | 71.16 | 70.43 | - |
14 Mar 2024 | 68.68 | 69.94 | 68.64 | 69.94 | 69.22 | - |
13 Mar 2024 | 68.84 | 69.30 | 68.26 | 68.50 | 67.80 | - |
12 Mar 2024 | 69.58 | 69.58 | 68.80 | 69.08 | 68.37 | - |
11 Mar 2024 | 68.58 | 69.76 | 68.38 | 69.56 | 68.85 | - |
08 Mar 2024 | 67.84 | 68.82 | 67.80 | 68.76 | 68.06 | - |
07 Mar 2024 | 68.12 | 68.68 | 67.56 | 67.80 | 67.11 | - |
06 Mar 2024 | 67.92 | 68.22 | 67.62 | 68.12 | 67.42 | - |
05 Mar 2024 | 67.92 | 68.94 | 67.72 | 67.72 | 67.03 | - |
04 Mar 2024 | 67.94 | 68.70 | 67.92 | 68.12 | 67.42 | - |
01 Mar 2024 | 68.90 | 68.90 | 67.66 | 68.20 | 67.50 | - |
29 Feb 2024 | 69.34 | 69.62 | 68.20 | 68.70 | 68.00 | - |
28 Feb 2024 | 70.36 | 70.60 | 69.22 | 69.22 | 68.51 | - |
27 Feb 2024 | 70.30 | 71.06 | 70.30 | 70.50 | 69.78 | - |
26 Feb 2024 | 71.34 | 71.76 | 70.46 | 70.48 | 69.76 | - |
23 Feb 2024 | 71.30 | 71.54 | 71.00 | 71.36 | 70.63 | - |
22 Feb 2024 | 71.30 | 71.58 | 71.04 | 71.26 | 70.53 | - |
21 Feb 2024 | 70.48 | 71.34 | 70.36 | 71.34 | 70.61 | - |
20 Feb 2024 | 71.78 | 71.92 | 70.58 | 70.58 | 69.86 | - |
19 Feb 2024 | 71.52 | 71.80 | 71.52 | 71.72 | 70.99 | - |
16 Feb 2024 | 71.12 | 71.74 | 71.12 | 71.30 | 70.57 | - |
15 Feb 2024 | 71.48 | 72.22 | 71.20 | 71.32 | 70.59 | - |
14 Feb 2024 | 71.48 | 72.06 | 70.98 | 71.32 | 70.59 | - |
13 Feb 2024 | 71.78 | 72.88 | 71.18 | 71.44 | 70.71 | - |
12 Feb 2024 | 70.58 | 72.24 | 70.32 | 72.02 | 71.28 | - |
09 Feb 2024 | 69.62 | 70.68 | 69.26 | 70.68 | 69.96 | - |
08 Feb 2024 | 70.44 | 70.58 | 69.28 | 69.48 | 68.77 | - |
07 Feb 2024 | 69.06 | 70.98 | 68.94 | 70.26 | 69.54 | 100 |
06 Feb 2024 | 67.28 | 68.84 | 67.28 | 68.68 | 67.98 | - |
05 Feb 2024 | 67.78 | 68.14 | 67.08 | 67.70 | 67.01 | - |
02 Feb 2024 | 67.92 | 68.54 | 67.82 | 67.82 | 67.13 | - |
01 Feb 2024 | 68.92 | 69.04 | 67.84 | 67.84 | 67.15 | - |
31 Jan 2024 | 68.28 | 68.98 | 68.06 | 68.86 | 68.16 | - |
30 Jan 2024 | 67.80 | 68.28 | 67.68 | 68.16 | 67.46 | - |
29 Jan 2024 | 67.00 | 67.94 | 67.00 | 67.86 | 67.17 | - |
26 Jan 2024 | 66.08 | 67.18 | 66.08 | 67.18 | 66.49 | - |
25 Jan 2024 | 68.32 | 68.32 | 65.32 | 66.34 | 65.66 | - |
24 Jan 2024 | 69.20 | 70.02 | 68.06 | 68.06 | 67.36 | - |
23 Jan 2024 | 67.80 | 69.06 | 67.80 | 69.06 | 68.35 | - |
22 Jan 2024 | 67.28 | 68.20 | 67.14 | 68.10 | 67.40 | - |
19 Jan 2024 | 67.38 | 67.66 | 67.06 | 67.30 | 66.61 | - |
19 Jan 2024 | 0.665 Dividend | |||||
18 Jan 2024 | 70.54 | 70.84 | 66.98 | 67.98 | 66.63 | - |
17 Jan 2024 | 71.18 | 71.40 | 70.70 | 70.96 | 69.55 | - |
16 Jan 2024 | 69.58 | 71.14 | 69.50 | 70.74 | 69.33 | - |
15 Jan 2024 | 69.90 | 69.90 | 69.60 | 69.60 | 68.21 | - |
12 Jan 2024 | 71.80 | 72.08 | 69.26 | 69.96 | 68.57 | 14 |
11 Jan 2024 | 72.30 | 72.36 | 71.92 | 71.92 | 70.49 | - |
10 Jan 2024 | 73.42 | 73.50 | 71.88 | 72.26 | 70.82 | - |
09 Jan 2024 | 73.54 | 73.90 | 73.52 | 73.70 | 72.23 | - |
08 Jan 2024 | 74.52 | 75.60 | 72.92 | 73.64 | 72.17 | - |
05 Jan 2024 | 73.62 | 74.78 | 73.60 | 74.26 | 72.78 | - |
04 Jan 2024 | 74.08 | 74.08 | 72.92 | 73.74 | 72.27 | - |
03 Jan 2024 | 73.64 | 74.46 | 73.64 | 74.08 | 72.60 | - |
02 Jan 2024 | 71.64 | 74.26 | 71.64 | 73.76 | 72.29 | - |
29 Dec 2023 | 71.38 | 71.62 | 71.24 | 71.26 | 69.84 | - |
28 Dec 2023 | 70.96 | 71.44 | 70.82 | 71.42 | 70.00 | - |
27 Dec 2023 | 71.60 | 71.60 | 70.90 | 70.90 | 69.49 | - |
22 Dec 2023 | 71.24 | 71.72 | 71.14 | 71.46 | 70.04 | - |
21 Dec 2023 | 70.76 | 71.36 | 70.56 | 71.36 | 69.94 | - |
20 Dec 2023 | 69.52 | 71.50 | 69.42 | 70.90 | 69.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |