Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 20 |
24 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
23 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
23 Apr 2024 | 1.83 Dividend | |||||
22 Apr 2024 | 66.10 | 66.40 | 66.10 | 66.40 | 64.57 | 20 |
19 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 63.45 | - |
18 Apr 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.97 | - |
17 Apr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 62.77 | - |
16 Apr 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.97 | - |
15 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.60 | - |
12 Apr 2024 | 65.80 | 65.85 | 65.80 | 65.85 | 64.04 | 60 |
11 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 64.23 | - |
10 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.69 | - |
09 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 63.60 | - |
08 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.40 | - |
05 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.18 | - |
04 Apr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 64.76 | - |
03 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 64.86 | - |
02 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.67 | - |
28 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 64.98 | - |
27 Mar 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 64.94 | - |
26 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.00 | - |
25 Mar 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 63.71 | - |
22 Mar 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 63.13 | - |
21 Mar 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 63.27 | - |
20 Mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 64.16 | - |
19 Mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.01 | - |
18 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.02 | - |
15 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 64.32 | - |
14 Mar 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 65.76 | - |
13 Mar 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 65.11 | - |
12 Mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 63.85 | - |
11 Mar 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 62.94 | - |
08 Mar 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 63.03 | - |
07 Mar 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 61.52 | - |
06 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 61.01 | - |
05 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.68 | - |
04 Mar 2024 | 63.16 | 63.16 | 62.00 | 62.00 | 60.29 | 15 |
01 Mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 60.58 | - |
29 Feb 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 60.62 | - |
28 Feb 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 61.30 | - |
27 Feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 61.28 | - |
26 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 61.40 | - |
23 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.00 | - |
22 Feb 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 62.64 | - |
21 Feb 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 62.45 | - |
20 Feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 61.28 | - |
19 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 60.95 | - |
16 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 60.87 | - |
15 Feb 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 61.05 | - |
14 Feb 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 61.48 | - |
13 Feb 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 61.44 | - |
12 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 61.22 | - |
09 Feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 61.42 | - |
08 Feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 61.38 | - |
07 Feb 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 61.61 | - |
06 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 61.59 | - |
05 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 60.56 | - |
02 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 61.11 | - |
01 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 61.19 | - |
31 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 62.08 | - |
30 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.24 | - |
29 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 62.26 | - |
26 Jan 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 61.36 | - |
25 Jan 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 61.89 | - |
24 Jan 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 62.12 | - |
23 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 62.29 | - |
22 Jan 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 62.76 | - |
19 Jan 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 63.03 | - |
18 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 62.78 | - |
17 Jan 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 63.36 | - |
16 Jan 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.50 | - |
15 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 63.75 | - |
12 Jan 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 63.75 | - |
11 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.01 | - |
10 Jan 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 63.91 | - |
09 Jan 2024 | 65.50 | 65.84 | 65.50 | 65.84 | 64.03 | 80 |
08 Jan 2024 | 65.08 | 65.88 | 65.08 | 65.88 | 64.06 | 30 |
05 Jan 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 63.38 | - |
04 Jan 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 63.56 | - |
03 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 63.48 | - |
02 Jan 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 63.17 | - |
29 Dec 2023 | 64.46 | 64.90 | 64.46 | 64.90 | 63.11 | - |
28 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 62.92 | - |
27 Dec 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 62.80 | - |
22 Dec 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 62.35 | - |
21 Dec 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 62.39 | - |
20 Dec 2023 | 63.98 | 63.98 | 63.98 | 63.98 | 62.22 | - |
19 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 62.63 | - |
18 Dec 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 62.45 | - |
15 Dec 2023 | 64.92 | 64.92 | 64.92 | 64.92 | 63.13 | - |
14 Dec 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 63.36 | - |
13 Dec 2023 | 64.72 | 64.72 | 64.72 | 64.72 | 62.94 | - |
12 Dec 2023 | 64.26 | 64.26 | 64.26 | 64.26 | 62.49 | - |
11 Dec 2023 | 63.98 | 63.98 | 63.98 | 63.98 | 62.22 | - |
08 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 62.24 | - |
07 Dec 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 62.08 | - |
06 Dec 2023 | 64.02 | 64.02 | 64.02 | 64.02 | 62.26 | - |
05 Dec 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 61.96 | - |
04 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 62.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |