Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
01 May 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
30 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
29 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
26 Apr 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
25 Apr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
24 Apr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
23 Apr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
22 Apr 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
19 Apr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
18 Apr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
17 Apr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
16 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
15 Apr 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
12 Apr 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
11 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
10 Apr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
09 Apr 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
08 Apr 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
05 Apr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
04 Apr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
03 Apr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
02 Apr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
01 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
28 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
27 Mar 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
26 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
25 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
22 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
21 Mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
20 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
19 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
18 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
15 Mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
14 Mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
13 Mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
12 Mar 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
11 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
08 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
07 Mar 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
06 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
05 Mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
04 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
01 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
29 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
28 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
27 Feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
26 Feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
23 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
22 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
21 Feb 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
20 Feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
16 Feb 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
15 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
14 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
13 Feb 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
12 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
09 Feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
08 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
07 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
06 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
05 Feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
02 Feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
01 Feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
31 Jan 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
30 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
29 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
26 Jan 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
25 Jan 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
24 Jan 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
23 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
22 Jan 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
19 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
18 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
17 Jan 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
16 Jan 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
12 Jan 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
11 Jan 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
10 Jan 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
09 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
08 Jan 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
05 Jan 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
04 Jan 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
03 Jan 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
02 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
29 Dec 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
28 Dec 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
27 Dec 2023 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
26 Dec 2023 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
22 Dec 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
21 Dec 2023 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
20 Dec 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
19 Dec 2023 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
19 Dec 2023 | 0.322 Dividend | |||||
19 Dec 2023 | 4.092 Capital gain | |||||
18 Dec 2023 | 59.27 | 59.27 | 59.27 | 59.27 | 54.86 | - |
15 Dec 2023 | 58.97 | 58.97 | 58.97 | 58.97 | 54.58 | - |
14 Dec 2023 | 58.98 | 58.98 | 58.98 | 58.98 | 54.59 | - |
13 Dec 2023 | 59.03 | 59.03 | 59.03 | 59.03 | 54.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |