Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
02 May 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
30 Apr 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
29 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
26 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
25 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
24 Apr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
22 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
19 Apr 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.06 | - |
18 Apr 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.06 | - |
17 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.62 | - |
16 Apr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.06 | - |
15 Apr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.73 | - |
12 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.66 | - |
11 Apr 2024 | 69.74 | 69.74 | 64.97 | 64.97 | 64.57 | 36 |
10 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.65 | - |
09 Apr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 69.65 | - |
08 Apr 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.06 | - |
05 Apr 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.17 | - |
04 Apr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.18 | - |
03 Apr 2024 | 70.88 | 70.88 | 70.61 | 70.61 | 70.18 | 9 |
02 Apr 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.81 | - |
28 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 70.81 | - |
27 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.71 | - |
26 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.71 | - |
25 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.89 | - |
22 Mar 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 71.89 | - |
21 Mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.67 | - |
20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.57 | - |
19 Mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.12 | - |
18 Mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.67 | - |
15 Mar 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 68.67 | - |
14 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.34 | - |
13 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.38 | - |
12 Mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 67.75 | - |
11 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 68.74 | - |
08 Mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 68.88 | - |
07 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.74 | - |
06 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.13 | - |
05 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.38 | - |
04 Mar 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.82 | - |
01 Mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.28 | - |
29 Feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.39 | - |
28 Feb 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.11 | - |
27 Feb 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.77 | - |
26 Feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.15 | - |
23 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.09 | - |
22 Feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.69 | - |
21 Feb 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.48 | - |
20 Feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.73 | - |
19 Feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.82 | - |
16 Feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 64.85 | - |
15 Feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 64.89 | - |
14 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.06 | - |
13 Feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.49 | - |
12 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.40 | - |
09 Feb 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 63.91 | - |
08 Feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.09 | - |
07 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.24 | - |
06 Feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.28 | - |
05 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.03 | - |
02 Feb 2024 | 64.29 | 64.71 | 64.29 | 64.71 | 64.31 | 15 |
01 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.91 | - |
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 | 63.10 | 63.10 | 63.10 | 63.10 | 62.33 | - |
26 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 62.93 | - |
25 Jan 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 62.57 | - |
24 Jan 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.25 | - |
23 Jan 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.25 | - |
22 Jan 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 62.80 | - |
19 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.24 | - |
18 Jan 2024 | 58.23 | 58.27 | 58.23 | 58.27 | 57.56 | 10 |
17 Jan 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 57.77 | - |
16 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.29 | - |
15 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 56.93 | - |
12 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 56.93 | - |
11 Jan 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 56.72 | - |
10 Jan 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.41 | - |
09 Jan 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.25 | - |
08 Jan 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 55.88 | - |
05 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.21 | - |
04 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.21 | - |
03 Jan 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.35 | - |
02 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 57.93 | - |
29 Dec 2023 | 58.66 | 58.66 | 58.60 | 58.60 | 57.88 | - |
28 Dec 2023 | 58.89 | 58.89 | 58.89 | 58.89 | 58.17 | - |
27 Dec 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 58.50 | - |
22 Dec 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 58.38 | - |
21 Dec 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 58.38 | 25 |
20 Dec 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 58.38 | - |
19 Dec 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 58.38 | - |
18 Dec 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.05 | - |
15 Dec 2023 | 58.55 | 58.55 | 58.55 | 58.55 | 57.83 | - |
14 Dec 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 58.19 | - |
13 Dec 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 58.50 | - |
12 Dec 2023 | 58.72 | 58.72 | 58.72 | 58.72 | 58.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |