Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
02 May 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
30 Apr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
29 Apr 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
26 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
25 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
24 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.75 | - |
22 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.99 | - |
19 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.49 | - |
18 Apr 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 63.69 | - |
17 Apr 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.19 | - |
16 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.64 | - |
15 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.74 | - |
12 Apr 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 64.84 | - |
11 Apr 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.93 | - |
10 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.32 | - |
09 Apr 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.24 | - |
08 Apr 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.03 | - |
05 Apr 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.80 | - |
04 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.85 | - |
03 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.01 | - |
02 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 70.69 | - |
28 Mar 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 70.75 | - |
27 Mar 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.41 | - |
26 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.38 | - |
25 Mar 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.74 | - |
22 Mar 2024 | 72.19 | 72.19 | 72.19 | 72.19 | 71.74 | - |
21 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.49 | - |
20 Mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.51 | - |
19 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 68.93 | - |
18 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.59 | - |
15 Mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.67 | - |
14 Mar 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.11 | - |
13 Mar 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.41 | - |
12 Mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.45 | - |
11 Mar 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.42 | - |
08 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 68.72 | - |
07 Mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.45 | - |
06 Mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.73 | - |
05 Mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.22 | - |
04 Mar 2024 | 67.00 | 69.50 | 67.00 | 69.50 | 69.07 | 9 |
01 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.15 | - |
29 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.24 | - |
28 Feb 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.89 | - |
27 Feb 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 66.62 | - |
26 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.01 | - |
23 Feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.01 | - |
22 Feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.42 | - |
21 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.20 | - |
20 Feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.29 | - |
19 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.60 | - |
16 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.51 | - |
15 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 64.88 | - |
14 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.76 | - |
13 Feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.37 | - |
12 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.40 | - |
09 Feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 63.65 | - |
08 Feb 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.85 | - |
07 Feb 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 63.98 | - |
06 Feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.02 | - |
05 Feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.02 | - |
02 Feb 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.66 | - |
01 Feb 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 62.64 | - |
31 Jan 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.12 | - |
31 Jan 2024 | 0.39 Dividend | |||||
30 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 62.34 | - |
29 Jan 2024 | 62.84 | 63.25 | 62.84 | 63.25 | 62.47 | 350 |
26 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.72 | - |
25 Jan 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 62.43 | - |
24 Jan 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.04 | - |
23 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.08 | - |
22 Jan 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 62.65 | - |
19 Jan 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.43 | - |
18 Jan 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 57.41 | - |
17 Jan 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 57.59 | - |
16 Jan 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.09 | - |
15 Jan 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 56.83 | - |
12 Jan 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 56.83 | - |
11 Jan 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 56.66 | - |
10 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.29 | - |
09 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.12 | - |
08 Jan 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 55.58 | - |
05 Jan 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 55.99 | - |
04 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.00 | - |
03 Jan 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.05 | - |
02 Jan 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.86 | - |
29 Dec 2023 | 58.44 | 58.44 | 58.44 | 58.44 | 57.72 | - |
28 Dec 2023 | 58.62 | 58.62 | 58.62 | 58.62 | 57.90 | - |
27 Dec 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 58.39 | - |
22 Dec 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.11 | - |
21 Dec 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 58.32 | - |
20 Dec 2023 | 58.89 | 58.89 | 58.89 | 58.89 | 58.16 | - |
19 Dec 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 58.24 | - |
18 Dec 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 57.99 | - |
15 Dec 2023 | 58.35 | 58.35 | 58.35 | 58.35 | 57.63 | - |
14 Dec 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 57.99 | - |
13 Dec 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 58.38 | - |
12 Dec 2023 | 58.66 | 58.66 | 58.66 | 58.66 | 57.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |