Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 60.55 | 60.87 | 60.55 | 60.64 | 60.64 | 615 |
03 May 2024 | 59.96 | 60.10 | 59.95 | 60.01 | 60.01 | 133 |
03 May 2024 | 0.646675 Dividend | |||||
02 May 2024 | 59.87 | 59.87 | 59.67 | 59.70 | 59.05 | 29 |
01 May 2024 | 60.00 | 60.00 | 59.31 | 59.58 | 58.93 | 1,242 |
30 Apr 2024 | 60.76 | 60.76 | 60.02 | 60.02 | 59.37 | 504 |
29 Apr 2024 | 60.43 | 60.43 | 60.29 | 60.37 | 59.72 | 73 |
26 Apr 2024 | 59.94 | 60.19 | 59.94 | 59.98 | 59.33 | 1,640 |
25 Apr 2024 | 59.89 | 60.13 | 59.58 | 60.12 | 59.47 | 373 |
24 Apr 2024 | 59.71 | 60.12 | 59.53 | 60.10 | 59.45 | 502 |
23 Apr 2024 | 59.75 | 60.00 | 59.70 | 60.00 | 59.35 | 103,184 |
22 Apr 2024 | 59.26 | 59.63 | 59.13 | 59.63 | 58.98 | 3,801 |
19 Apr 2024 | 58.58 | 58.70 | 58.38 | 58.64 | 58.00 | 4,968 |
18 Apr 2024 | 57.41 | 57.79 | 57.36 | 57.59 | 56.97 | 214 |
17 Apr 2024 | 57.35 | 57.69 | 57.23 | 57.41 | 56.79 | 152 |
16 Apr 2024 | 57.48 | 57.53 | 57.14 | 57.52 | 56.90 | 148 |
15 Apr 2024 | 58.85 | 58.88 | 58.06 | 58.07 | 57.44 | 545 |
12 Apr 2024 | 59.22 | 59.39 | 58.78 | 58.80 | 58.16 | 114 |
11 Apr 2024 | 60.34 | 60.34 | 59.46 | 59.84 | 59.19 | 161 |
10 Apr 2024 | 59.65 | 59.73 | 59.25 | 59.45 | 58.81 | 3,062 |
09 Apr 2024 | 60.47 | 60.65 | 60.36 | 60.56 | 59.90 | 295 |
08 Apr 2024 | 60.17 | 60.31 | 60.07 | 60.27 | 59.62 | 69 |
05 Apr 2024 | 59.78 | 60.18 | 59.74 | 59.87 | 59.22 | 23 |
04 Apr 2024 | 60.20 | 60.29 | 60.00 | 60.10 | 59.45 | 178 |
03 Apr 2024 | 60.60 | 60.60 | 60.32 | 60.32 | 59.67 | 261 |
02 Apr 2024 | 61.00 | 61.00 | 60.56 | 60.62 | 59.96 | 1,972 |
28 Mar 2024 | 60.65 | 60.99 | 60.65 | 60.85 | 60.19 | 353 |
27 Mar 2024 | 60.84 | 60.99 | 60.61 | 60.69 | 60.03 | 125 |
26 Mar 2024 | 60.36 | 60.48 | 60.20 | 60.26 | 59.61 | 415 |
25 Mar 2024 | 60.01 | 60.29 | 59.86 | 59.86 | 59.21 | 166 |
22 Mar 2024 | 59.34 | 59.88 | 59.19 | 59.49 | 58.85 | 53,169 |
21 Mar 2024 | 59.79 | 60.02 | 59.50 | 59.67 | 59.02 | 69,424 |
20 Mar 2024 | 59.84 | 60.19 | 59.54 | 60.19 | 59.54 | 3,177 |
19 Mar 2024 | 59.68 | 60.07 | 59.62 | 59.96 | 59.31 | 84,648 |
18 Mar 2024 | 60.37 | 60.39 | 59.95 | 60.18 | 59.53 | 9,809 |
15 Mar 2024 | 61.01 | 61.32 | 60.33 | 60.42 | 59.77 | 378 |
14 Mar 2024 | 61.40 | 61.59 | 60.90 | 60.97 | 60.31 | 4,952 |
13 Mar 2024 | 63.78 | 64.58 | 63.76 | 64.53 | 63.83 | 260 |
12 Mar 2024 | 62.99 | 63.22 | 62.77 | 63.22 | 62.53 | 7,808 |
11 Mar 2024 | 62.89 | 63.22 | 62.49 | 63.12 | 62.44 | 5,709 |
08 Mar 2024 | 61.86 | 62.13 | 61.86 | 61.99 | 61.32 | 29 |
07 Mar 2024 | 60.95 | 61.55 | 60.87 | 61.55 | 60.88 | 513 |
06 Mar 2024 | 61.10 | 61.10 | 60.60 | 60.60 | 59.94 | 4,761 |
05 Mar 2024 | 60.21 | 60.59 | 59.84 | 60.51 | 59.85 | 11,980 |
04 Mar 2024 | 59.95 | 60.57 | 59.87 | 60.08 | 59.43 | 6,872 |
01 Mar 2024 | 60.37 | 60.45 | 60.07 | 60.28 | 59.63 | 134 |
29 Feb 2024 | 61.37 | 61.37 | 59.90 | 60.43 | 59.78 | 301,872 |
28 Feb 2024 | 62.30 | 62.33 | 62.00 | 62.26 | 61.59 | 273 |
27 Feb 2024 | 62.86 | 63.11 | 62.62 | 62.90 | 62.22 | 6,468 |
26 Feb 2024 | 63.30 | 63.31 | 63.03 | 63.03 | 62.35 | 10,923 |
23 Feb 2024 | 63.43 | 63.43 | 63.20 | 63.39 | 62.70 | 105,508 |
22 Feb 2024 | 63.70 | 63.70 | 63.14 | 63.14 | 62.46 | 12,904 |
21 Feb 2024 | 63.10 | 63.43 | 63.06 | 63.26 | 62.57 | 5,878 |
20 Feb 2024 | 62.66 | 63.02 | 62.61 | 63.00 | 62.31 | 488 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 62.03 | 62.47 | 62.03 | 62.47 | 61.79 | 25 |
15 Feb 2024 | 62.60 | 62.93 | 62.41 | 62.93 | 62.25 | 5,606 |
14 Feb 2024 | 62.22 | 62.30 | 61.71 | 61.98 | 61.31 | 103,797 |
13 Feb 2024 | 64.00 | 64.09 | 63.59 | 63.70 | 63.01 | 51 |
12 Feb 2024 | 64.35 | 64.62 | 64.16 | 64.59 | 63.89 | 616 |
09 Feb 2024 | 64.99 | 65.00 | 64.40 | 64.46 | 63.76 | 276 |
08 Feb 2024 | 65.44 | 65.56 | 65.35 | 65.43 | 64.73 | 1,336 |
07 Feb 2024 | 64.86 | 65.92 | 64.55 | 65.60 | 64.89 | 5,648 |
06 Feb 2024 | 61.74 | 62.69 | 61.67 | 62.69 | 62.01 | 42 |
05 Feb 2024 | 62.09 | 62.09 | 61.82 | 61.90 | 61.23 | 608 |
02 Feb 2024 | 62.46 | 62.48 | 61.93 | 61.96 | 61.28 | 463 |
01 Feb 2024 | 62.02 | 62.54 | 61.73 | 62.54 | 61.86 | 828 |
31 Jan 2024 | 62.73 | 62.80 | 62.39 | 62.39 | 61.71 | 2,014 |
30 Jan 2024 | 62.60 | 62.60 | 62.32 | 62.34 | 61.66 | 14 |
29 Jan 2024 | 61.98 | 62.11 | 61.95 | 61.99 | 61.31 | 440 |
26 Jan 2024 | 61.91 | 62.26 | 61.88 | 62.11 | 61.44 | 5,560 |
25 Jan 2024 | 62.29 | 62.58 | 62.01 | 62.05 | 61.38 | 6,908 |
24 Jan 2024 | 62.80 | 63.33 | 62.71 | 62.71 | 62.03 | 68,929 |
23 Jan 2024 | 62.40 | 62.90 | 61.90 | 62.90 | 62.21 | 760 |
22 Jan 2024 | 62.98 | 63.14 | 62.77 | 62.85 | 62.17 | 48 |
19 Jan 2024 | 62.95 | 63.06 | 62.50 | 63.06 | 62.38 | 1,796 |
18 Jan 2024 | 62.20 | 62.47 | 62.16 | 62.47 | 61.79 | 506 |
17 Jan 2024 | 62.56 | 62.69 | 62.45 | 62.52 | 61.84 | 756 |
16 Jan 2024 | 64.23 | 64.28 | 63.35 | 63.36 | 62.67 | 884 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 65.05 | 65.35 | 65.04 | 65.17 | 64.46 | 46 |
11 Jan 2024 | 64.95 | 66.23 | 64.50 | 64.84 | 64.14 | 2,094 |
10 Jan 2024 | 65.94 | 66.07 | 65.70 | 66.07 | 65.36 | 467 |
09 Jan 2024 | 65.50 | 65.50 | 64.86 | 65.04 | 64.33 | 2,931 |
08 Jan 2024 | 64.99 | 65.06 | 64.40 | 65.06 | 64.35 | 2,925 |
05 Jan 2024 | 64.04 | 64.47 | 63.78 | 64.05 | 63.36 | 4,401 |
04 Jan 2024 | 64.33 | 64.51 | 64.32 | 64.32 | 63.62 | 6,908 |
03 Jan 2024 | 64.12 | 64.12 | 63.58 | 63.76 | 63.07 | 280 |
02 Jan 2024 | 64.13 | 64.51 | 64.06 | 64.51 | 63.82 | 461 |
29 Dec 2023 | 64.73 | 64.82 | 64.54 | 64.54 | 63.84 | 50 |
28 Dec 2023 | 64.93 | 65.01 | 64.70 | 64.71 | 64.01 | 1,134 |
27 Dec 2023 | 64.61 | 64.61 | 64.61 | 64.61 | 63.91 | 286 |
22 Dec 2023 | 63.98 | 64.50 | 63.98 | 64.49 | 63.79 | 1,870 |
21 Dec 2023 | 63.36 | 63.47 | 63.12 | 63.15 | 62.47 | 90 |
20 Dec 2023 | 63.70 | 63.82 | 63.56 | 63.56 | 62.87 | 741 |
19 Dec 2023 | 63.34 | 63.50 | 63.18 | 63.45 | 62.76 | 610 |
18 Dec 2023 | 62.44 | 62.87 | 62.18 | 62.87 | 62.19 | 1,135 |
15 Dec 2023 | 62.68 | 62.80 | 62.53 | 62.70 | 62.02 | 7,121 |
14 Dec 2023 | 62.72 | 63.58 | 62.53 | 62.76 | 62.08 | 6,409 |
13 Dec 2023 | 62.22 | 62.28 | 61.85 | 61.88 | 61.21 | 1,233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |