Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 60.90 | 61.66 | 60.39 | 61.56 | 61.56 | 537 |
02 May 2024 | 58.20 | 59.40 | 58.20 | 59.26 | 59.26 | 1,063 |
01 May 2024 | 58.59 | 59.26 | 57.61 | 57.61 | 57.61 | 105 |
30 Apr 2024 | 60.27 | 60.39 | 59.42 | 59.55 | 59.55 | 393 |
29 Apr 2024 | 59.04 | 60.17 | 58.50 | 59.81 | 59.81 | 1,697 |
26 Apr 2024 | 57.92 | 58.55 | 57.50 | 58.42 | 58.42 | 180 |
25 Apr 2024 | 58.55 | 58.55 | 57.00 | 57.27 | 57.27 | 190 |
24 Apr 2024 | 58.63 | 58.64 | 57.73 | 58.41 | 58.41 | 119 |
23 Apr 2024 | 57.36 | 59.16 | 57.36 | 59.03 | 59.03 | 23 |
22 Apr 2024 | 57.82 | 58.83 | 56.64 | 58.60 | 58.60 | 21,431 |
19 Apr 2024 | 56.70 | 57.78 | 56.61 | 57.50 | 57.50 | 512 |
18 Apr 2024 | 56.30 | 57.83 | 56.12 | 57.03 | 57.03 | 632 |
17 Apr 2024 | 56.03 | 56.52 | 55.50 | 56.11 | 56.11 | 523 |
16 Apr 2024 | 56.61 | 56.74 | 55.65 | 55.78 | 55.78 | 458 |
15 Apr 2024 | 57.08 | 57.90 | 56.65 | 56.87 | 56.87 | 1,982 |
12 Apr 2024 | 60.33 | 60.53 | 56.98 | 57.25 | 57.25 | 4,607 |
11 Apr 2024 | 62.24 | 62.24 | 60.47 | 61.14 | 61.14 | 606 |
10 Apr 2024 | 62.35 | 63.67 | 61.90 | 61.92 | 61.92 | 3,517 |
09 Apr 2024 | 61.55 | 62.88 | 60.65 | 62.40 | 62.40 | 1,597 |
08 Apr 2024 | 59.05 | 61.24 | 59.05 | 60.69 | 60.69 | 1,809 |
05 Apr 2024 | 58.56 | 58.90 | 58.27 | 58.69 | 58.69 | 282 |
04 Apr 2024 | 60.44 | 60.79 | 59.97 | 59.97 | 59.97 | 3,143 |
03 Apr 2024 | 60.35 | 60.64 | 59.64 | 59.69 | 59.69 | 907 |
02 Apr 2024 | 62.87 | 62.87 | 60.67 | 60.92 | 60.92 | 625 |
28 Mar 2024 | 62.97 | 64.09 | 62.63 | 64.09 | 64.09 | 2,014 |
27 Mar 2024 | 63.12 | 63.12 | 62.06 | 62.84 | 62.84 | 127 |
27 Mar 2024 | 0.58 Dividend | |||||
26 Mar 2024 | 63.17 | 63.84 | 62.16 | 62.18 | 61.60 | 263 |
25 Mar 2024 | 62.70 | 63.74 | 62.70 | 62.94 | 62.35 | 846 |
22 Mar 2024 | 64.89 | 65.09 | 62.51 | 62.51 | 61.93 | 1,168 |
21 Mar 2024 | 64.51 | 64.90 | 64.15 | 64.73 | 64.13 | 3,066 |
20 Mar 2024 | 63.43 | 64.78 | 63.10 | 63.96 | 63.36 | 2,823 |
19 Mar 2024 | 65.18 | 65.78 | 61.87 | 62.18 | 61.60 | 3,156 |
18 Mar 2024 | 64.42 | 66.80 | 64.22 | 66.00 | 65.38 | 728 |
15 Mar 2024 | 63.83 | 65.07 | 63.36 | 65.07 | 64.46 | 1,023 |
14 Mar 2024 | 64.73 | 65.46 | 63.72 | 64.01 | 63.41 | 1,247 |
13 Mar 2024 | 64.09 | 67.01 | 63.91 | 66.02 | 65.40 | 711 |
12 Mar 2024 | 64.49 | 65.01 | 63.20 | 63.20 | 62.61 | 322 |
11 Mar 2024 | 62.45 | 64.72 | 62.45 | 64.72 | 64.12 | 1,590 |
08 Mar 2024 | 63.88 | 64.44 | 63.67 | 63.90 | 63.30 | 1,222 |
07 Mar 2024 | 61.94 | 64.22 | 61.94 | 63.33 | 62.74 | 2,295 |
06 Mar 2024 | 59.97 | 61.84 | 59.97 | 60.85 | 60.28 | 1,275 |
05 Mar 2024 | 58.49 | 60.11 | 58.28 | 59.62 | 59.06 | 1,374 |
04 Mar 2024 | 57.31 | 59.26 | 57.31 | 59.22 | 58.67 | 282 |
01 Mar 2024 | 56.39 | 57.30 | 55.93 | 57.27 | 56.74 | 672 |
29 Feb 2024 | 51.59 | 53.26 | 51.30 | 52.96 | 52.47 | 1,963 |
28 Feb 2024 | 52.32 | 52.44 | 51.26 | 51.65 | 51.17 | 1,587 |
27 Feb 2024 | 52.90 | 53.24 | 52.59 | 53.18 | 52.68 | 242 |
26 Feb 2024 | 52.38 | 52.81 | 51.45 | 52.46 | 51.97 | 81,228 |
23 Feb 2024 | 51.36 | 52.35 | 51.36 | 52.35 | 51.86 | 823 |
22 Feb 2024 | 50.74 | 51.71 | 50.52 | 51.71 | 51.23 | 450 |
21 Feb 2024 | 50.28 | 51.25 | 50.06 | 51.14 | 50.66 | 5,525 |
20 Feb 2024 | 53.73 | 53.73 | 50.89 | 51.00 | 50.52 | 1,012 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 51.74 | 52.42 | 51.14 | 52.38 | 51.89 | 197 |
15 Feb 2024 | 51.49 | 52.54 | 51.21 | 51.72 | 51.24 | 197 |
14 Feb 2024 | 51.79 | 52.03 | 51.13 | 51.13 | 50.65 | 260 |
13 Feb 2024 | 52.23 | 52.87 | 51.36 | 51.51 | 51.03 | 1,843 |
12 Feb 2024 | 51.98 | 53.85 | 51.91 | 53.81 | 53.31 | 712 |
09 Feb 2024 | 51.72 | 52.35 | 50.64 | 51.36 | 50.88 | 867 |
08 Feb 2024 | 54.63 | 54.67 | 52.71 | 52.86 | 52.37 | 244 |
07 Feb 2024 | 55.15 | 55.15 | 53.38 | 53.96 | 53.46 | 228 |
06 Feb 2024 | 55.00 | 56.90 | 50.35 | 53.87 | 53.37 | 5,374 |
05 Feb 2024 | 60.00 | 61.01 | 59.79 | 60.99 | 60.42 | 232 |
02 Feb 2024 | 61.74 | 61.74 | 60.05 | 60.52 | 59.95 | 556 |
01 Feb 2024 | 57.61 | 60.47 | 57.61 | 60.47 | 59.90 | 356 |
31 Jan 2024 | 57.90 | 58.10 | 57.33 | 57.33 | 56.80 | 78 |
30 Jan 2024 | 57.35 | 57.85 | 57.09 | 57.85 | 57.31 | 235 |
29 Jan 2024 | 58.35 | 58.35 | 56.75 | 57.51 | 56.97 | 147 |
26 Jan 2024 | 58.40 | 59.03 | 57.99 | 58.92 | 58.37 | 297 |
25 Jan 2024 | 57.97 | 57.97 | 56.46 | 57.21 | 56.68 | 104 |
24 Jan 2024 | 58.17 | 58.47 | 56.29 | 56.77 | 56.24 | 784 |
23 Jan 2024 | 57.72 | 57.77 | 57.02 | 57.50 | 56.96 | 192 |
22 Jan 2024 | 55.20 | 56.16 | 55.06 | 55.65 | 55.13 | 747 |
19 Jan 2024 | 54.65 | 55.66 | 54.36 | 55.39 | 54.88 | 389 |
18 Jan 2024 | 55.35 | 55.53 | 54.39 | 55.01 | 54.50 | 408 |
17 Jan 2024 | 56.09 | 56.70 | 54.97 | 55.32 | 54.80 | 913 |
16 Jan 2024 | 57.42 | 57.57 | 56.21 | 56.96 | 56.43 | 73,094 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 59.68 | 59.68 | 58.19 | 58.44 | 57.89 | 205 |
11 Jan 2024 | 59.97 | 59.97 | 58.80 | 59.47 | 58.92 | 502 |
10 Jan 2024 | 60.07 | 60.32 | 59.31 | 59.66 | 59.10 | 286 |
09 Jan 2024 | 60.67 | 60.87 | 60.35 | 60.35 | 59.79 | 169 |
08 Jan 2024 | 60.00 | 61.68 | 60.00 | 61.68 | 61.10 | 497 |
05 Jan 2024 | 60.25 | 61.03 | 60.25 | 60.51 | 59.94 | 106 |
04 Jan 2024 | 61.19 | 61.64 | 60.08 | 60.31 | 59.75 | 13,255 |
03 Jan 2024 | 64.27 | 64.51 | 61.86 | 62.40 | 61.82 | 2,563 |
02 Jan 2024 | 63.03 | 65.81 | 62.71 | 65.47 | 64.86 | 1,127 |
29 Dec 2023 | 63.31 | 63.32 | 62.61 | 62.99 | 62.40 | 67,675 |
28 Dec 2023 | 63.46 | 63.73 | 63.14 | 63.33 | 62.74 | 222 |
28 Dec 2023 | 0.58 Dividend | |||||
27 Dec 2023 | 63.74 | 63.74 | 63.30 | 63.44 | 62.28 | 389 |
22 Dec 2023 | 63.19 | 63.53 | 62.35 | 62.48 | 61.33 | 2,120 |
21 Dec 2023 | 60.74 | 61.60 | 60.37 | 61.57 | 60.44 | 1,939 |
20 Dec 2023 | 60.72 | 61.07 | 60.26 | 60.62 | 59.51 | 489 |
19 Dec 2023 | 58.80 | 60.93 | 58.80 | 60.41 | 59.30 | 1,051 |
18 Dec 2023 | 59.64 | 59.78 | 58.34 | 59.31 | 58.22 | 2,489 |
15 Dec 2023 | 60.00 | 60.30 | 59.41 | 59.76 | 58.67 | 504 |
14 Dec 2023 | 59.56 | 61.32 | 58.84 | 60.47 | 59.36 | 6,592 |
13 Dec 2023 | 54.59 | 55.52 | 54.44 | 55.28 | 54.26 | 63 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |