Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 82 |
03 May 2024 | 63.43 | 63.75 | 63.43 | 63.75 | 63.75 | 24 |
02 May 2024 | 63.56 | 64.28 | 63.56 | 64.28 | 64.28 | 36 |
30 Apr 2024 | 63.76 | 63.79 | 63.76 | 63.79 | 63.79 | 4 |
29 Apr 2024 | 63.56 | 63.92 | 63.56 | 63.92 | 63.92 | 15 |
26 Apr 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
25 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
24 Apr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.77 | - |
22 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 62.99 | - |
19 Apr 2024 | 63.03 | 63.35 | 63.03 | 63.35 | 62.96 | 4 |
18 Apr 2024 | 64.09 | 64.09 | 63.39 | 63.39 | 63.00 | 10 |
17 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.23 | - |
16 Apr 2024 | 65.11 | 65.11 | 65.10 | 65.10 | 64.70 | - |
15 Apr 2024 | 66.55 | 66.55 | 65.26 | 65.26 | 64.86 | 10 |
12 Apr 2024 | 65.20 | 65.67 | 65.20 | 65.67 | 65.26 | 38 |
11 Apr 2024 | 69.40 | 69.40 | 65.64 | 65.64 | 65.23 | 460 |
10 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.35 | 1 |
09 Apr 2024 | 69.73 | 70.09 | 69.73 | 70.09 | 69.66 | 10 |
08 Apr 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.04 | - |
05 Apr 2024 | 69.31 | 70.35 | 69.31 | 70.35 | 69.92 | 20 |
04 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.86 | - |
03 Apr 2024 | 70.54 | 70.69 | 70.54 | 70.69 | 70.25 | 60 |
02 Apr 2024 | 71.17 | 71.17 | 70.95 | 70.95 | 70.51 | 44 |
28 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.80 | - |
27 Mar 2024 | 70.85 | 71.10 | 70.85 | 71.10 | 70.66 | 30 |
26 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.56 | - |
25 Mar 2024 | 72.32 | 72.47 | 71.16 | 71.16 | 70.72 | 336 |
22 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.88 | - |
21 Mar 2024 | 71.10 | 72.47 | 71.10 | 72.47 | 72.02 | 98 |
20 Mar 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 69.60 | - |
19 Mar 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.11 | - |
18 Mar 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.56 | - |
15 Mar 2024 | 69.08 | 69.11 | 69.08 | 69.11 | 68.68 | - |
14 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.18 | - |
13 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
12 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.61 | - |
11 Mar 2024 | 69.17 | 69.17 | 67.72 | 67.72 | 67.30 | 102 |
08 Mar 2024 | 69.29 | 69.44 | 69.29 | 69.44 | 69.01 | 20 |
07 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.60 | - |
06 Mar 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.01 | - |
05 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.40 | - |
04 Mar 2024 | 67.07 | 67.26 | 67.07 | 67.23 | 66.81 | 170 |
01 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.14 | - |
29 Feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.39 | - |
28 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.10 | - |
27 Feb 2024 | 67.18 | 67.39 | 67.18 | 67.28 | 66.86 | 64 |
26 Feb 2024 | 66.53 | 67.12 | 66.53 | 67.12 | 66.71 | 10 |
23 Feb 2024 | 66.53 | 66.67 | 66.53 | 66.67 | 66.26 | 75 |
22 Feb 2024 | 65.11 | 65.25 | 65.11 | 65.25 | 64.85 | 1 |
21 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.34 | - |
20 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 64.64 | - |
19 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.68 | - |
16 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.72 | - |
15 Feb 2024 | 65.29 | 65.29 | 64.88 | 64.88 | 64.48 | 10 |
14 Feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 63.93 | - |
13 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.51 | - |
12 Feb 2024 | 64.80 | 65.17 | 64.80 | 65.17 | 64.77 | 153 |
09 Feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 63.77 | - |
08 Feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 63.95 | - |
07 Feb 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.08 | - |
06 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.15 | - |
05 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.04 | - |
02 Feb 2024 | 64.43 | 64.87 | 64.43 | 64.87 | 64.47 | 198 |
01 Feb 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 62.76 | - |
31 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.30 | - |
31 Jan 2024 | 0.39 Dividend | |||||
30 Jan 2024 | 63.35 | 63.80 | 63.35 | 63.80 | 63.02 | 10 |
29 Jan 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.19 | - |
26 Jan 2024 | 63.72 | 63.76 | 63.72 | 63.76 | 62.98 | 2 |
25 Jan 2024 | 63.20 | 63.31 | 63.20 | 63.31 | 62.53 | 200 |
24 Jan 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.25 | - |
23 Jan 2024 | 64.03 | 64.29 | 64.03 | 64.28 | 63.49 | 177 |
22 Jan 2024 | 63.58 | 64.08 | 63.58 | 64.08 | 63.30 | 1,030 |
19 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.24 | - |
18 Jan 2024 | 58.13 | 61.86 | 58.13 | 61.66 | 60.90 | 1,016 |
17 Jan 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 57.75 | - |
16 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.28 | - |
15 Jan 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.94 | - |
12 Jan 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.94 | - |
11 Jan 2024 | 57.42 | 57.62 | 57.42 | 57.62 | 56.91 | 435 |
10 Jan 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.43 | - |
09 Jan 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.24 | - |
08 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.57 | - |
05 Jan 2024 | 56.81 | 56.81 | 56.61 | 56.61 | 55.92 | 45 |
04 Jan 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.06 | - |
03 Jan 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.21 | - |
02 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.08 | 46 |
29 Dec 2023 | 58.52 | 58.79 | 58.52 | 58.58 | 57.86 | 64 |
28 Dec 2023 | 58.75 | 58.75 | 58.75 | 58.75 | 58.03 | - |
27 Dec 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 58.49 | - |
22 Dec 2023 | 58.83 | 58.83 | 58.83 | 58.83 | 58.11 | - |
21 Dec 2023 | 59.11 | 59.34 | 59.11 | 59.34 | 58.61 | 34 |
20 Dec 2023 | 58.99 | 59.40 | 58.99 | 59.40 | 58.67 | 10 |
19 Dec 2023 | 59.09 | 59.09 | 58.97 | 58.97 | 58.25 | 60 |
18 Dec 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 58.19 | 4 |
15 Dec 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 57.70 | - |
14 Dec 2023 | 58.76 | 58.93 | 58.76 | 58.93 | 58.21 | 100 |
13 Dec 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 58.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |