Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
09 May 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
08 May 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
07 May 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
06 May 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
03 May 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
02 May 2024 | 63.60 | 64.27 | 63.60 | 64.27 | 64.27 | 6 |
30 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
29 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
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 | 63.13 | 63.13 | 63.13 | 63.13 | 62.74 | - |
22 Apr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.02 | - |
19 Apr 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.66 | - |
18 Apr 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 63.68 | - |
17 Apr 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.25 | - |
16 Apr 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.71 | - |
15 Apr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.73 | - |
12 Apr 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 64.71 | - |
11 Apr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.97 | - |
10 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.37 | - |
09 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.29 | - |
08 Apr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.05 | - |
05 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.87 | - |
04 Apr 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 69.89 | - |
03 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.10 | - |
02 Apr 2024 | 71.17 | 71.55 | 71.17 | 71.55 | 71.11 | 15 |
28 Mar 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.80 | - |
27 Mar 2024 | 70.87 | 70.93 | 70.87 | 70.93 | 70.49 | - |
26 Mar 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.58 | - |
25 Mar 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 71.69 | - |
22 Mar 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.86 | - |
21 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.66 | - |
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 | 68.98 | 68.98 | 68.98 | 68.98 | 68.55 | - |
15 Mar 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 68.65 | - |
14 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.18 | - |
13 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.37 | - |
12 Mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 67.61 | - |
11 Mar 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 68.60 | - |
08 Mar 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 68.86 | - |
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 | 68.39 | - |
04 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 66.67 | - |
01 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.15 | - |
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 | 67.18 | 67.18 | 67.18 | 66.76 | - |
26 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.11 | - |
23 Feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.11 | - |
22 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.73 | - |
21 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.34 | - |
20 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.66 | - |
19 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.68 | - |
16 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.74 | - |
15 Feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.92 | - |
14 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.94 | - |
13 Feb 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.50 | - |
12 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.44 | - |
09 Feb 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 63.78 | - |
08 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.94 | - |
07 Feb 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.05 | - |
06 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.14 | - |
05 Feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.04 | - |
02 Feb 2024 | 64.29 | 64.57 | 64.29 | 64.55 | 64.15 | 100 |
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 | 63.35 | 63.35 | 63.35 | 62.57 | - |
29 Jan 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.20 | - |
26 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 62.93 | - |
25 Jan 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 62.43 | - |
24 Jan 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 63.22 | - |
23 Jan 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.24 | - |
22 Jan 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 62.81 | - |
19 Jan 2024 | 62.00 | 62.90 | 62.00 | 62.90 | 62.13 | 70 |
18 Jan 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 57.38 | - |
17 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 57.73 | - |
16 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.28 | - |
15 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.95 | - |
12 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.95 | - |
11 Jan 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 56.71 | - |
10 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.42 | - |
09 Jan 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.23 | - |
08 Jan 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.56 | - |
05 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.10 | - |
04 Jan 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.05 | - |
03 Jan 2024 | 57.92 | 58.02 | 57.92 | 58.02 | 57.31 | 25 |
02 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.93 | - |
29 Dec 2023 | 58.52 | 58.52 | 58.49 | 58.49 | 57.77 | - |
28 Dec 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.02 | - |
27 Dec 2023 | 59.22 | 59.22 | 59.22 | 59.22 | 58.49 | - |
22 Dec 2023 | 58.84 | 58.84 | 58.84 | 58.84 | 58.12 | - |
21 Dec 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 58.38 | - |
20 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.27 | - |
19 Dec 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 58.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |