Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 63.61 | 63.72 | 63.33 | 63.33 | 63.33 | 15 |
02 May 2024 | 63.52 | 64.48 | 63.37 | 63.37 | 63.37 | 100 |
30 Apr 2024 | 63.77 | 63.79 | 63.45 | 63.45 | 63.45 | - |
29 Apr 2024 | 63.56 | 63.74 | 63.39 | 63.54 | 63.54 | - |
26 Apr 2024 | 63.05 | 63.15 | 63.05 | 63.15 | 63.15 | - |
25 Apr 2024 | 63.48 | 63.48 | 62.50 | 62.63 | 62.63 | 310 |
24 Apr 2024 | 62.63 | 63.75 | 62.03 | 63.13 | 63.13 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.14 | 63.14 | 63.08 | 63.13 | 62.74 | - |
22 Apr 2024 | 63.37 | 63.37 | 63.29 | 63.29 | 62.90 | 70 |
19 Apr 2024 | 63.02 | 63.38 | 62.76 | 63.38 | 62.99 | - |
18 Apr 2024 | 64.09 | 64.10 | 63.37 | 63.40 | 63.01 | - |
17 Apr 2024 | 64.64 | 64.70 | 64.27 | 64.27 | 63.87 | - |
16 Apr 2024 | 65.10 | 65.10 | 64.62 | 64.62 | 64.22 | 15 |
15 Apr 2024 | 66.16 | 66.58 | 65.10 | 65.19 | 64.79 | 307 |
12 Apr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.72 | - |
11 Apr 2024 | 69.34 | 69.34 | 63.00 | 65.53 | 65.13 | 800 |
10 Apr 2024 | 69.76 | 70.05 | 69.76 | 70.05 | 69.62 | 1 |
09 Apr 2024 | 69.67 | 69.90 | 69.24 | 69.24 | 68.81 | 45 |
08 Apr 2024 | 70.48 | 70.55 | 70.48 | 70.55 | 70.11 | - |
05 Apr 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.79 | - |
04 Apr 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 69.86 | - |
03 Apr 2024 | 70.49 | 70.81 | 70.43 | 70.43 | 69.99 | 99 |
02 Apr 2024 | 71.14 | 71.14 | 70.56 | 70.56 | 70.12 | 247 |
28 Mar 2024 | 71.15 | 71.97 | 71.15 | 71.97 | 71.53 | - |
27 Mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.42 | - |
26 Mar 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.40 | - |
25 Mar 2024 | 72.32 | 72.33 | 71.74 | 71.74 | 71.30 | 140 |
22 Mar 2024 | 72.20 | 72.45 | 72.11 | 72.45 | 72.00 | 20 |
21 Mar 2024 | 70.92 | 72.16 | 70.92 | 72.16 | 71.71 | 15 |
20 Mar 2024 | 69.94 | 70.89 | 69.94 | 70.89 | 70.45 | - |
19 Mar 2024 | 69.52 | 70.17 | 69.52 | 70.17 | 69.74 | 10 |
18 Mar 2024 | 69.04 | 69.81 | 69.04 | 69.60 | 69.17 | - |
15 Mar 2024 | 69.08 | 69.17 | 68.92 | 68.92 | 68.49 | 50 |
14 Mar 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.12 | - |
13 Mar 2024 | 68.83 | 69.24 | 68.26 | 68.42 | 68.00 | 180 |
12 Mar 2024 | 67.86 | 68.95 | 67.80 | 68.86 | 68.43 | - |
11 Mar 2024 | 68.87 | 68.87 | 68.36 | 68.36 | 67.94 | 3 |
08 Mar 2024 | 69.24 | 69.81 | 69.24 | 69.40 | 68.97 | - |
07 Mar 2024 | 67.89 | 69.52 | 67.89 | 69.52 | 69.09 | 460 |
06 Mar 2024 | 68.17 | 68.65 | 67.88 | 67.88 | 67.46 | - |
05 Mar 2024 | 68.65 | 69.04 | 68.48 | 68.48 | 68.06 | 250 |
04 Mar 2024 | 67.22 | 68.86 | 67.22 | 68.86 | 68.43 | 448 |
01 Mar 2024 | 67.58 | 67.58 | 66.79 | 66.79 | 66.38 | 436 |
29 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.26 | - |
28 Feb 2024 | 67.32 | 67.50 | 67.19 | 67.50 | 67.08 | - |
27 Feb 2024 | 67.04 | 67.43 | 67.04 | 67.43 | 67.01 | 85 |
26 Feb 2024 | 66.70 | 66.70 | 66.09 | 66.09 | 65.68 | 90 |
23 Feb 2024 | 66.43 | 66.62 | 66.38 | 66.62 | 66.21 | - |
22 Feb 2024 | 64.88 | 66.21 | 64.74 | 65.99 | 65.58 | - |
21 Feb 2024 | 64.60 | 64.60 | 64.55 | 64.56 | 64.16 | - |
20 Feb 2024 | 64.70 | 65.04 | 64.32 | 64.71 | 64.31 | 525 |
19 Feb 2024 | 65.02 | 65.02 | 64.89 | 64.95 | 64.55 | - |
16 Feb 2024 | 64.94 | 65.23 | 64.94 | 65.23 | 64.83 | - |
15 Feb 2024 | 65.29 | 65.34 | 65.29 | 65.34 | 64.94 | 100 |
14 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.76 | - |
13 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.38 | - |
12 Feb 2024 | 65.02 | 65.02 | 64.75 | 64.75 | 64.35 | 12 |
09 Feb 2024 | 64.05 | 64.93 | 64.05 | 64.75 | 64.35 | 20 |
08 Feb 2024 | 64.26 | 64.49 | 64.09 | 64.19 | 63.79 | 30 |
07 Feb 2024 | 64.43 | 64.82 | 64.36 | 64.82 | 64.42 | - |
06 Feb 2024 | 64.42 | 64.72 | 64.42 | 64.72 | 64.32 | - |
05 Feb 2024 | 65.41 | 65.52 | 65.26 | 65.52 | 65.12 | - |
02 Feb 2024 | 64.08 | 64.35 | 63.94 | 64.35 | 63.95 | - |
01 Feb 2024 | 63.04 | 64.33 | 63.04 | 64.33 | 63.93 | 5 |
31 Jan 2024 | 63.73 | 63.73 | 63.48 | 63.48 | 63.09 | 91 |
31 Jan 2024 | 0.39 Dividend | |||||
30 Jan 2024 | 63.15 | 63.68 | 62.97 | 63.68 | 62.90 | 52 |
29 Jan 2024 | 62.85 | 63.14 | 62.85 | 63.14 | 62.37 | - |
26 Jan 2024 | 63.51 | 63.55 | 63.25 | 63.28 | 62.50 | - |
25 Jan 2024 | 63.21 | 63.21 | 62.92 | 62.92 | 62.15 | - |
24 Jan 2024 | 63.86 | 63.86 | 63.31 | 63.31 | 62.53 | - |
23 Jan 2024 | 63.87 | 63.92 | 63.86 | 63.92 | 63.14 | - |
22 Jan 2024 | 63.81 | 63.93 | 63.46 | 63.93 | 63.15 | 10 |
19 Jan 2024 | 62.01 | 62.89 | 62.01 | 62.89 | 62.12 | 6 |
18 Jan 2024 | 58.14 | 62.39 | 58.14 | 62.08 | 61.32 | 240 |
17 Jan 2024 | 58.31 | 58.31 | 58.03 | 58.31 | 57.59 | - |
16 Jan 2024 | 57.82 | 58.25 | 57.82 | 58.25 | 57.54 | - |
15 Jan 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.14 | - |
12 Jan 2024 | 57.58 | 57.79 | 57.56 | 57.79 | 57.08 | 12 |
11 Jan 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 56.69 | - |
10 Jan 2024 | 57.01 | 57.41 | 57.01 | 57.41 | 56.71 | - |
09 Jan 2024 | 56.82 | 57.26 | 56.48 | 57.26 | 56.56 | 10 |
08 Jan 2024 | 56.27 | 56.76 | 56.27 | 56.64 | 55.95 | - |
05 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.00 | - |
04 Jan 2024 | 56.72 | 56.89 | 56.72 | 56.89 | 56.19 | - |
03 Jan 2024 | 57.77 | 57.78 | 57.03 | 57.03 | 56.33 | - |
02 Jan 2024 | 58.60 | 59.01 | 58.16 | 58.16 | 57.45 | 359 |
29 Dec 2023 | 58.45 | 58.45 | 58.36 | 58.36 | 57.64 | - |
28 Dec 2023 | 58.75 | 58.95 | 58.75 | 58.95 | 58.23 | - |
27 Dec 2023 | 59.13 | 59.13 | 58.82 | 58.82 | 58.10 | - |
22 Dec 2023 | 58.84 | 59.13 | 58.84 | 59.13 | 58.40 | - |
21 Dec 2023 | 59.06 | 59.06 | 59.06 | 59.06 | 58.34 | - |
20 Dec 2023 | 58.89 | 59.04 | 58.89 | 59.04 | 58.32 | 4 |
19 Dec 2023 | 58.99 | 59.31 | 58.99 | 59.31 | 58.58 | 1 |
18 Dec 2023 | 58.72 | 59.16 | 58.72 | 59.16 | 58.43 | - |
15 Dec 2023 | 58.36 | 58.75 | 58.36 | 58.75 | 58.03 | - |
14 Dec 2023 | 58.73 | 58.73 | 58.25 | 58.25 | 57.54 | - |
13 Dec 2023 | 59.10 | 59.10 | 58.83 | 58.83 | 58.11 | - |
12 Dec 2023 | 58.67 | 59.09 | 58.67 | 59.09 | 58.37 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |