Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 65.63 | 65.63 | 65.10 | 65.11 | 65.11 | - |
20 May 2024 | 65.38 | 65.63 | 65.38 | 65.63 | 65.63 | 50 |
17 May 2024 | 65.66 | 65.95 | 65.43 | 65.43 | 65.43 | 138 |
16 May 2024 | 64.05 | 65.41 | 64.02 | 65.41 | 65.41 | 361 |
15 May 2024 | 65.36 | 65.53 | 64.05 | 64.05 | 64.05 | 100 |
14 May 2024 | 65.39 | 65.39 | 65.27 | 65.27 | 65.27 | - |
13 May 2024 | 65.55 | 65.55 | 65.33 | 65.33 | 65.33 | - |
10 May 2024 | 65.19 | 65.19 | 65.08 | 65.14 | 65.14 | 32 |
09 May 2024 | 64.58 | 64.93 | 64.58 | 64.83 | 64.83 | 110 |
08 May 2024 | 65.00 | 65.00 | 64.70 | 64.70 | 64.70 | 100 |
07 May 2024 | 64.18 | 64.92 | 64.18 | 64.92 | 64.92 | 112 |
06 May 2024 | 64.89 | 64.96 | 64.01 | 64.10 | 64.10 | 355 |
03 May 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
02 May 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
30 Apr 2024 | 65.60 | 65.89 | 65.37 | 65.89 | 65.89 | 15 |
29 Apr 2024 | 66.08 | 66.40 | 65.22 | 65.22 | 65.22 | 80 |
26 Apr 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
25 Apr 2024 | 66.71 | 66.71 | 66.50 | 66.50 | 66.50 | 120 |
24 Apr 2024 | 66.10 | 67.14 | 66.10 | 66.81 | 66.81 | 251 |
23 Apr 2024 | 66.71 | 66.71 | 66.10 | 66.13 | 66.13 | 368 |
22 Apr 2024 | 66.20 | 66.20 | 66.12 | 66.12 | 66.12 | 168 |
19 Apr 2024 | 64.76 | 66.18 | 64.75 | 66.04 | 66.04 | 120 |
18 Apr 2024 | 64.09 | 64.84 | 64.09 | 64.84 | 64.84 | 132 |
17 Apr 2024 | 63.83 | 64.15 | 63.83 | 64.01 | 64.01 | 100 |
16 Apr 2024 | 63.26 | 63.77 | 63.26 | 63.77 | 63.77 | 10 |
15 Apr 2024 | 62.07 | 63.09 | 62.07 | 63.09 | 63.09 | 24 |
12 Apr 2024 | 62.50 | 62.97 | 62.50 | 62.50 | 62.50 | 165 |
11 Apr 2024 | 63.97 | 63.97 | 62.60 | 62.60 | 62.60 | 60 |
10 Apr 2024 | 64.57 | 65.20 | 64.54 | 65.20 | 65.20 | 370 |
09 Apr 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
09 Apr 2024 | 0.59 Dividend | |||||
08 Apr 2024 | 64.32 | 64.85 | 64.32 | 64.85 | 64.26 | 100 |
05 Apr 2024 | 64.93 | 64.93 | 64.85 | 64.85 | 64.26 | 230 |
04 Apr 2024 | 63.96 | 64.33 | 63.96 | 64.33 | 63.74 | 50 |
03 Apr 2024 | 65.33 | 65.62 | 65.33 | 65.39 | 64.80 | 685 |
02 Apr 2024 | 65.31 | 65.50 | 65.16 | 65.16 | 64.57 | 386 |
28 Mar 2024 | 64.11 | 65.25 | 64.11 | 65.25 | 64.66 | 51 |
27 Mar 2024 | 63.08 | 64.17 | 63.08 | 64.17 | 63.59 | 258 |
26 Mar 2024 | 63.61 | 63.89 | 63.61 | 63.89 | 63.31 | 10 |
25 Mar 2024 | 64.03 | 64.03 | 63.66 | 63.66 | 63.08 | 1 |
22 Mar 2024 | 63.24 | 64.23 | 63.24 | 63.97 | 63.39 | 395 |
21 Mar 2024 | 63.41 | 63.73 | 62.70 | 63.10 | 62.53 | 165 |
20 Mar 2024 | 62.89 | 65.49 | 62.89 | 65.12 | 64.53 | 400 |
19 Mar 2024 | 62.26 | 63.14 | 62.26 | 63.05 | 62.48 | 819 |
18 Mar 2024 | 61.35 | 62.31 | 61.35 | 62.21 | 61.64 | - |
15 Mar 2024 | 60.12 | 60.33 | 60.08 | 60.08 | 59.53 | 84 |
14 Mar 2024 | 60.28 | 60.43 | 60.09 | 60.09 | 59.54 | 42 |
13 Mar 2024 | 60.02 | 60.28 | 60.02 | 60.28 | 59.73 | - |
12 Mar 2024 | 59.93 | 60.26 | 59.93 | 60.21 | 59.66 | 57 |
11 Mar 2024 | 59.50 | 60.09 | 59.50 | 60.09 | 59.54 | 330 |
08 Mar 2024 | 58.64 | 59.26 | 58.39 | 59.26 | 58.72 | 65 |
07 Mar 2024 | 59.72 | 60.02 | 58.41 | 58.57 | 58.04 | 200 |
06 Mar 2024 | 59.27 | 59.51 | 59.23 | 59.23 | 58.69 | - |
05 Mar 2024 | 59.16 | 59.70 | 59.15 | 59.39 | 58.85 | 100 |
04 Mar 2024 | 58.80 | 59.13 | 58.60 | 59.13 | 58.59 | 55 |
01 Mar 2024 | 59.32 | 59.56 | 58.76 | 58.76 | 58.23 | 1,140 |
29 Feb 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 58.70 | - |
28 Feb 2024 | 59.19 | 59.51 | 59.19 | 59.51 | 58.97 | 84 |
27 Feb 2024 | 59.79 | 60.06 | 59.79 | 60.06 | 59.51 | 125 |
26 Feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 59.58 | - |
23 Feb 2024 | 60.03 | 60.64 | 60.02 | 60.64 | 60.09 | 89 |
22 Feb 2024 | 60.47 | 60.66 | 59.50 | 59.52 | 58.98 | 96 |
21 Feb 2024 | 60.74 | 60.91 | 60.61 | 60.91 | 60.36 | 1,115 |
20 Feb 2024 | 59.70 | 60.88 | 59.69 | 60.70 | 60.15 | 100 |
19 Feb 2024 | 59.38 | 59.66 | 59.38 | 59.66 | 59.12 | 74 |
16 Feb 2024 | 58.56 | 59.56 | 58.56 | 59.56 | 59.02 | 18 |
15 Feb 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 57.55 | - |
14 Feb 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.13 | - |
13 Feb 2024 | 58.46 | 58.68 | 58.30 | 58.30 | 57.77 | 1,399 |
12 Feb 2024 | 57.74 | 57.99 | 57.70 | 57.99 | 57.46 | 323 |
09 Feb 2024 | 59.47 | 59.47 | 57.63 | 57.73 | 57.20 | 300 |
08 Feb 2024 | 59.04 | 59.43 | 59.04 | 59.22 | 58.68 | 25 |
07 Feb 2024 | 60.13 | 60.13 | 59.05 | 59.05 | 58.51 | - |
06 Feb 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 58.50 | 18 |
05 Feb 2024 | 60.09 | 60.28 | 60.09 | 60.28 | 59.73 | 163 |
02 Feb 2024 | 59.53 | 59.76 | 59.52 | 59.65 | 59.11 | 345 |
01 Feb 2024 | 60.16 | 60.36 | 60.16 | 60.36 | 59.81 | 82 |
31 Jan 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 59.77 | - |
30 Jan 2024 | 59.27 | 59.27 | 59.25 | 59.25 | 58.71 | 50 |
29 Jan 2024 | 59.38 | 59.50 | 59.38 | 59.50 | 58.96 | - |
26 Jan 2024 | 59.52 | 59.59 | 59.43 | 59.43 | 58.89 | 265 |
25 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 57.92 | - |
24 Jan 2024 | 59.54 | 59.54 | 58.77 | 58.77 | 58.24 | 110 |
23 Jan 2024 | 57.80 | 59.67 | 57.80 | 59.67 | 59.13 | 37 |
22 Jan 2024 | 57.77 | 58.05 | 57.77 | 57.90 | 57.37 | 30 |
19 Jan 2024 | 58.08 | 58.12 | 58.08 | 58.12 | 57.59 | 25 |
18 Jan 2024 | 57.78 | 58.10 | 57.57 | 58.10 | 57.57 | 25 |
17 Jan 2024 | 57.76 | 58.50 | 57.76 | 58.10 | 57.57 | 158 |
16 Jan 2024 | 58.20 | 58.25 | 58.20 | 58.25 | 57.72 | 34 |
15 Jan 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.26 | - |
12 Jan 2024 | 57.36 | 57.79 | 57.36 | 57.79 | 57.26 | 155 |
11 Jan 2024 | 57.75 | 57.75 | 57.62 | 57.62 | 57.10 | 640 |
10 Jan 2024 | 58.81 | 58.81 | 57.49 | 57.55 | 57.03 | 260 |
09 Jan 2024 | 58.70 | 59.11 | 58.66 | 59.11 | 58.57 | 220 |
09 Jan 2024 | 0.59 Dividend | |||||
08 Jan 2024 | 59.32 | 59.32 | 58.84 | 58.84 | 57.72 | - |
05 Jan 2024 | 60.05 | 60.34 | 59.14 | 59.14 | 58.01 | 129 |
04 Jan 2024 | 60.98 | 60.98 | 60.29 | 60.29 | 59.14 | 100 |
03 Jan 2024 | 60.79 | 61.63 | 60.79 | 61.20 | 60.04 | 106 |
02 Jan 2024 | 59.16 | 60.94 | 59.06 | 60.91 | 59.75 | 505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |