Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 62.00 | 64.50 | 62.00 | 63.80 | 63.80 | 1,002 |
20 May 2024 | 61.70 | 62.90 | 61.70 | 62.60 | 62.60 | 545 |
17 May 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 763 |
16 May 2024 | 61.40 | 62.90 | 61.10 | 61.70 | 61.70 | 2,448 |
15 May 2024 | 61.70 | 62.00 | 60.70 | 60.70 | 60.70 | 1,419 |
14 May 2024 | 59.30 | 62.60 | 59.30 | 62.10 | 62.10 | 5,568 |
13 May 2024 | 59.00 | 62.40 | 58.20 | 58.90 | 58.90 | 738 |
10 May 2024 | 62.70 | 62.70 | 58.70 | 58.80 | 58.80 | 1,103 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 58.60 | 59.10 | 58.60 | 59.10 | 59.10 | 160 |
07 May 2024 | 58.00 | 59.00 | 57.60 | 59.00 | 59.00 | 709 |
03 May 2024 | 56.80 | 57.40 | 56.70 | 57.40 | 57.40 | 425 |
02 May 2024 | 56.30 | 56.50 | 56.00 | 56.40 | 56.40 | 1,632 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | 116 |
29 Apr 2024 | 57.20 | 57.40 | 57.00 | 57.40 | 57.40 | 850 |
26 Apr 2024 | 57.70 | 58.20 | 57.50 | 57.80 | 57.80 | 290 |
25 Apr 2024 | 58.00 | 58.30 | 58.00 | 58.10 | 58.10 | 1,011 |
24 Apr 2024 | 58.40 | 58.50 | 57.40 | 58.50 | 58.50 | 677 |
23 Apr 2024 | 58.50 | 58.50 | 58.30 | 58.50 | 58.50 | 399 |
22 Apr 2024 | 57.70 | 58.10 | 57.30 | 57.40 | 57.40 | 347 |
19 Apr 2024 | 56.90 | 56.90 | 56.50 | 56.60 | 56.60 | 686 |
18 Apr 2024 | 57.00 | 57.00 | 56.40 | 56.80 | 56.80 | 2,729 |
17 Apr 2024 | 55.30 | 55.80 | 54.50 | 55.80 | 55.80 | 1,457 |
16 Apr 2024 | 57.50 | 58.10 | 55.40 | 55.40 | 55.40 | 1,433 |
15 Apr 2024 | 55.00 | 55.80 | 54.50 | 55.11 | 55.11 | 2,267 |
12 Apr 2024 | 56.10 | 56.10 | 54.80 | 54.80 | 54.80 | 2,946 |
11 Apr 2024 | 55.90 | 56.00 | 55.20 | 55.30 | 55.30 | 208 |
10 Apr 2024 | 56.90 | 57.10 | 55.80 | 55.99 | 55.99 | 28,333 |
09 Apr 2024 | 55.90 | 56.60 | 55.40 | 56.20 | 56.20 | 597 |
08 Apr 2024 | 55.50 | 56.01 | 55.40 | 56.01 | 56.01 | 706 |
05 Apr 2024 | 56.30 | 56.30 | 55.50 | 56.10 | 56.10 | 31,844 |
04 Apr 2024 | 57.10 | 57.90 | 57.10 | 57.21 | 57.21 | 629 |
04 Apr 2024 | 1.35 Dividend | |||||
03 Apr 2024 | 57.80 | 58.60 | 57.80 | 58.60 | 57.25 | 895 |
02 Apr 2024 | 58.70 | 59.00 | 58.00 | 58.17 | 56.83 | 1,091 |
28 Mar 2024 | 58.60 | 58.60 | 58.50 | 58.50 | 57.15 | 14 |
27 Mar 2024 | 58.00 | 58.50 | 57.80 | 57.84 | 56.51 | 1,098 |
26 Mar 2024 | 56.80 | 57.70 | 56.70 | 57.70 | 56.37 | 29,155 |
25 Mar 2024 | 58.00 | 58.00 | 57.20 | 57.21 | 55.89 | 625 |
22 Mar 2024 | 57.90 | 58.10 | 57.60 | 57.89 | 56.56 | 745 |
21 Mar 2024 | 57.60 | 58.00 | 57.50 | 57.70 | 56.37 | 1,420 |
20 Mar 2024 | 57.10 | 57.60 | 57.10 | 57.60 | 56.27 | 32 |
19 Mar 2024 | 56.50 | 56.80 | 56.20 | 56.66 | 55.36 | 1,312 |
18 Mar 2024 | 59.30 | 59.90 | 55.50 | 56.30 | 55.00 | 2,967 |
15 Mar 2024 | 59.00 | 61.40 | 59.00 | 61.40 | 59.98 | 847 |
14 Mar 2024 | 59.00 | 59.00 | 58.40 | 58.41 | 57.06 | 1,508 |
13 Mar 2024 | 58.20 | 58.70 | 58.20 | 58.50 | 57.15 | 3,580 |
12 Mar 2024 | 57.90 | 58.60 | 57.60 | 58.30 | 56.96 | 864 |
11 Mar 2024 | 56.90 | 57.40 | 56.90 | 57.40 | 56.08 | 664 |
08 Mar 2024 | 57.10 | 57.10 | 56.50 | 56.80 | 55.49 | 635 |
07 Mar 2024 | 52.60 | 57.40 | 52.60 | 56.94 | 55.63 | 22,282 |
06 Mar 2024 | 55.80 | 57.41 | 55.80 | 57.41 | 56.08 | 17,393 |
05 Mar 2024 | 56.00 | 57.00 | 56.00 | 56.67 | 55.36 | 23,645 |
04 Mar 2024 | 56.30 | 56.71 | 56.30 | 56.71 | 55.40 | 623 |
01 Mar 2024 | 56.30 | 56.60 | 56.00 | 56.53 | 55.23 | 2,118 |
29 Feb 2024 | 56.40 | 56.60 | 55.80 | 56.60 | 55.30 | 1,081 |
28 Feb 2024 | 57.30 | 57.30 | 56.10 | 56.10 | 54.81 | 67 |
27 Feb 2024 | 56.30 | 56.80 | 55.70 | 56.70 | 55.39 | 248 |
26 Feb 2024 | 56.00 | 56.60 | 56.00 | 56.11 | 54.81 | 2,079 |
23 Feb 2024 | 56.70 | 56.70 | 56.27 | 56.70 | 55.39 | 30,513 |
22 Feb 2024 | 56.40 | 56.41 | 56.40 | 56.41 | 55.11 | 388 |
21 Feb 2024 | 55.40 | 56.00 | 55.40 | 55.51 | 54.23 | 374 |
20 Feb 2024 | 56.50 | 56.60 | 55.80 | 56.33 | 55.03 | 23,412 |
19 Feb 2024 | 55.40 | 59.50 | 55.40 | 56.80 | 55.49 | 2,367 |
16 Feb 2024 | 55.70 | 56.30 | 55.60 | 56.29 | 55.00 | 25 |
15 Feb 2024 | 54.60 | 56.60 | 54.60 | 56.20 | 54.90 | 159 |
14 Feb 2024 | 55.20 | 55.46 | 55.20 | 55.40 | 54.13 | 1,471 |
13 Feb 2024 | 56.10 | 56.10 | 55.70 | 55.70 | 54.42 | 329 |
12 Feb 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 55.68 | 280 |
09 Feb 2024 | 56.70 | 59.50 | 56.70 | 57.61 | 56.28 | 2,673 |
08 Feb 2024 | 55.80 | 56.70 | 55.60 | 56.70 | 55.39 | 409 |
07 Feb 2024 | 56.40 | 56.40 | 55.90 | 56.40 | 55.10 | 64 |
06 Feb 2024 | 56.50 | 56.50 | 55.30 | 56.36 | 55.06 | 1,456 |
05 Feb 2024 | 56.30 | 56.70 | 55.90 | 56.62 | 55.32 | 1,658 |
02 Feb 2024 | 55.80 | 57.00 | 55.80 | 57.00 | 55.69 | 1,605 |
01 Feb 2024 | 57.80 | 57.80 | 56.70 | 57.30 | 55.98 | 682 |
31 Jan 2024 | 58.80 | 58.80 | 57.00 | 58.10 | 56.76 | 3,009 |
30 Jan 2024 | 60.90 | 60.90 | 58.89 | 58.90 | 57.54 | 569 |
29 Jan 2024 | 60.70 | 60.80 | 60.10 | 60.50 | 59.11 | 919 |
26 Jan 2024 | 61.10 | 61.10 | 59.90 | 60.50 | 59.11 | 10,995 |
25 Jan 2024 | 60.40 | 61.00 | 59.80 | 60.20 | 58.81 | 1,454 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 61.40 | 64.20 | 60.70 | 64.20 | 62.72 | 2,688 |
22 Jan 2024 | 62.40 | 62.90 | 62.20 | 62.20 | 60.77 | 1,047 |
19 Jan 2024 | 64.00 | 64.60 | 62.00 | 62.48 | 61.04 | 4,543 |
18 Jan 2024 | 64.70 | 64.80 | 64.10 | 64.60 | 63.11 | 6,748 |
17 Jan 2024 | 64.90 | 64.90 | 64.10 | 64.10 | 62.62 | 2,643 |
16 Jan 2024 | 66.30 | 66.60 | 65.70 | 65.70 | 64.19 | 1,358 |
15 Jan 2024 | 66.40 | 67.10 | 66.20 | 66.40 | 64.87 | 2,641 |
12 Jan 2024 | 66.40 | 66.40 | 65.60 | 66.30 | 64.77 | 4,492 |
11 Jan 2024 | 64.30 | 66.80 | 64.30 | 65.80 | 64.28 | 7,304 |
10 Jan 2024 | 64.20 | 64.70 | 63.60 | 64.70 | 63.21 | 1,987 |
09 Jan 2024 | 63.60 | 63.90 | 63.40 | 63.90 | 62.42 | 1,379 |
08 Jan 2024 | 63.20 | 63.30 | 63.00 | 63.20 | 61.74 | 2,585 |
05 Jan 2024 | 63.80 | 63.80 | 63.00 | 63.00 | 61.55 | 6,760 |
04 Jan 2024 | 63.60 | 63.60 | 63.40 | 63.40 | 61.94 | 9,365 |
03 Jan 2024 | 64.40 | 64.40 | 63.10 | 64.20 | 62.72 | 11,705 |
02 Jan 2024 | 64.00 | 64.60 | 63.80 | 64.30 | 62.82 | 1,256 |
29 Dec 2023 | 62.70 | 64.40 | 62.70 | 63.40 | 61.94 | 4,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |