Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
02 May 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
30 Apr 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
29 Apr 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
26 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
25 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
24 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
23 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
22 Apr 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
19 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
18 Apr 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
17 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
16 Apr 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
15 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
12 Apr 2024 | 68.90 | 73.10 | 68.90 | 73.10 | 73.10 | 275 |
11 Apr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
10 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
09 Apr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
08 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
05 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
04 Apr 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
03 Apr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
02 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
28 Mar 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
28 Mar 2024 | 0.69 Dividend | |||||
27 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.61 | - |
26 Mar 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 68.94 | - |
25 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.15 | - |
22 Mar 2024 | 69.86 | 70.30 | 69.86 | 70.30 | 69.61 | 10 |
21 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 66.86 | - |
20 Mar 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.03 | - |
19 Mar 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.91 | - |
18 Mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.93 | - |
15 Mar 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.19 | - |
14 Mar 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.91 | - |
13 Mar 2024 | 66.18 | 66.46 | 66.18 | 66.46 | 65.81 | 90 |
12 Mar 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.40 | - |
11 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.27 | - |
08 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.17 | - |
07 Mar 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.00 | - |
06 Mar 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 66.68 | - |
05 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.31 | - |
04 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.13 | - |
01 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.47 | - |
29 Feb 2024 | 67.50 | 68.10 | 67.50 | 68.06 | 67.39 | 18 |
28 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.00 | - |
27 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.30 | 19 |
26 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.08 | - |
23 Feb 2024 | 66.80 | 66.80 | 66.78 | 66.78 | 66.12 | 60 |
22 Feb 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 65.89 | - |
21 Feb 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.33 | - |
20 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.30 | - |
19 Feb 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 66.46 | - |
16 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 66.98 | - |
15 Feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.95 | - |
14 Feb 2024 | 66.18 | 67.66 | 66.18 | 67.66 | 67.00 | 130 |
13 Feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 67.47 | - |
12 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.64 | - |
09 Feb 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.32 | - |
08 Feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 66.92 | - |
07 Feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.50 | - |
06 Feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 66.66 | - |
05 Feb 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.21 | - |
02 Feb 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.56 | - |
01 Feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.61 | - |
31 Jan 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 68.34 | - |
30 Jan 2024 | 68.92 | 69.22 | 68.92 | 69.22 | 68.54 | 10 |
29 Jan 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 68.36 | - |
26 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 67.89 | - |
25 Jan 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.17 | - |
24 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.31 | - |
23 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.25 | - |
22 Jan 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.76 | - |
19 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.43 | - |
18 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.67 | - |
17 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 68.74 | - |
16 Jan 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 68.98 | - |
15 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.62 | - |
12 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.62 | - |
11 Jan 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.04 | - |
10 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.81 | - |
09 Jan 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 70.68 | - |
08 Jan 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 70.34 | - |
05 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.91 | - |
04 Jan 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 69.95 | - |
03 Jan 2024 | 71.42 | 72.70 | 71.42 | 72.70 | 71.99 | 210 |
02 Jan 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.43 | - |
29 Dec 2023 | 70.10 | 70.12 | 70.10 | 70.12 | 69.43 | - |
29 Dec 2023 | 0.69 Dividend | |||||
28 Dec 2023 | 69.98 | 69.98 | 69.98 | 69.98 | 68.61 | - |
27 Dec 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 68.86 | - |
22 Dec 2023 | 69.66 | 69.66 | 69.66 | 69.66 | 68.30 | - |
21 Dec 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 68.16 | - |
20 Dec 2023 | 70.74 | 70.74 | 70.74 | 70.74 | 69.36 | - |
19 Dec 2023 | 70.46 | 70.46 | 70.46 | 70.46 | 69.08 | - |
18 Dec 2023 | 70.96 | 70.96 | 70.96 | 70.96 | 69.57 | - |
15 Dec 2023 | 71.40 | 72.12 | 71.40 | 72.12 | 70.71 | 50 |
14 Dec 2023 | 70.24 | 72.00 | 70.24 | 72.00 | 70.59 | 20 |
13 Dec 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 68.16 | - |
12 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 67.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |