Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 63.12 | 63.27 | 63.12 | 63.13 | 63.13 | 2 |
30 Apr 2024 | 63.51 | 63.63 | 63.47 | 63.63 | 63.63 | 59,647 |
29 Apr 2024 | 63.72 | 63.98 | 63.72 | 63.98 | 63.98 | 3,649 |
26 Apr 2024 | 63.06 | 63.26 | 63.06 | 63.22 | 63.22 | 471 |
25 Apr 2024 | 62.14 | 62.66 | 61.99 | 62.66 | 62.66 | 142 |
24 Apr 2024 | 63.88 | 63.88 | 63.50 | 63.50 | 63.50 | 98,264 |
23 Apr 2024 | 62.40 | 62.94 | 62.40 | 62.94 | 62.94 | 2,573 |
22 Apr 2024 | 61.92 | 62.31 | 61.92 | 62.13 | 62.13 | 20,179 |
19 Apr 2024 | 61.70 | 61.70 | 61.51 | 61.67 | 61.67 | 1,538 |
18 Apr 2024 | 62.53 | 62.54 | 61.67 | 61.67 | 61.67 | 37,292 |
17 Apr 2024 | 61.20 | 61.27 | 60.70 | 60.70 | 60.70 | 186 |
16 Apr 2024 | 60.85 | 61.30 | 60.85 | 61.23 | 61.23 | 200,363 |
15 Apr 2024 | 63.25 | 63.33 | 62.19 | 62.19 | 62.19 | 643 |
12 Apr 2024 | 64.44 | 64.47 | 62.42 | 62.42 | 62.42 | 685,617 |
11 Apr 2024 | 64.99 | 65.00 | 64.49 | 64.64 | 64.64 | 30,003 |
10 Apr 2024 | 63.86 | 63.90 | 62.78 | 62.92 | 62.92 | 1,784 |
09 Apr 2024 | 65.96 | 65.96 | 65.27 | 65.46 | 65.46 | 688 |
08 Apr 2024 | 66.05 | 66.24 | 66.05 | 66.24 | 66.24 | 53 |
05 Apr 2024 | 65.73 | 66.27 | 65.68 | 66.27 | 66.27 | 961 |
04 Apr 2024 | 67.38 | 67.49 | 67.28 | 67.49 | 67.49 | 717 |
03 Apr 2024 | 65.95 | 66.42 | 65.75 | 66.42 | 66.42 | 579 |
02 Apr 2024 | 66.67 | 66.79 | 66.54 | 66.54 | 66.54 | 207 |
28 Mar 2024 | 67.06 | 67.27 | 67.02 | 67.08 | 67.08 | 116 |
27 Mar 2024 | 67.25 | 67.29 | 67.14 | 67.14 | 67.14 | 63 |
26 Mar 2024 | 67.82 | 67.84 | 67.55 | 67.55 | 67.55 | 393 |
25 Mar 2024 | 67.09 | 67.48 | 67.09 | 67.48 | 67.48 | 644 |
22 Mar 2024 | 67.08 | 67.14 | 67.06 | 67.12 | 67.12 | 2,227 |
21 Mar 2024 | 68.10 | 68.15 | 67.61 | 67.61 | 67.61 | 27,960 |
20 Mar 2024 | 65.81 | 66.26 | 65.74 | 65.90 | 65.90 | 6,660 |
19 Mar 2024 | 64.89 | 65.33 | 64.85 | 65.33 | 65.33 | 230 |
18 Mar 2024 | 66.10 | 66.11 | 66.00 | 66.04 | 66.04 | 141,298 |
15 Mar 2024 | 65.69 | 65.85 | 65.51 | 65.61 | 65.61 | 6,578 |
14 Mar 2024 | 67.51 | 67.53 | 67.26 | 67.26 | 67.26 | 4,013 |
13 Mar 2024 | 66.93 | 67.04 | 66.93 | 67.04 | 67.04 | 1,404 |
12 Mar 2024 | 66.91 | 66.97 | 66.90 | 66.90 | 66.90 | 100 |
11 Mar 2024 | 66.27 | 66.29 | 66.07 | 66.28 | 66.28 | 268 |
08 Mar 2024 | 66.89 | 66.94 | 66.31 | 66.31 | 66.31 | 126,916 |
07 Mar 2024 | 65.52 | 65.82 | 65.50 | 65.82 | 65.82 | 1,909 |
06 Mar 2024 | 64.89 | 64.96 | 64.86 | 64.95 | 64.95 | 2,304 |
05 Mar 2024 | 64.67 | 64.84 | 64.39 | 64.39 | 64.39 | 893 |
04 Mar 2024 | 65.57 | 65.63 | 65.51 | 65.61 | 65.61 | 1,922 |
01 Mar 2024 | 64.25 | 64.83 | 64.24 | 64.83 | 64.83 | 123 |
29 Feb 2024 | 64.57 | 64.57 | 64.14 | 64.18 | 64.18 | 1,151 |
28 Feb 2024 | 64.22 | 64.22 | 64.14 | 64.17 | 64.17 | 6,062 |
27 Feb 2024 | 64.12 | 64.12 | 63.58 | 63.62 | 63.62 | 143,701 |
26 Feb 2024 | 64.23 | 64.28 | 64.22 | 64.23 | 64.23 | 612 |
23 Feb 2024 | 64.84 | 64.90 | 64.79 | 64.79 | 64.79 | 558 |
22 Feb 2024 | 64.90 | 65.06 | 64.83 | 65.06 | 65.06 | 4,557 |
21 Feb 2024 | 64.00 | 64.23 | 64.00 | 64.07 | 64.07 | 962 |
20 Feb 2024 | 64.39 | 64.41 | 64.24 | 64.30 | 64.30 | 425 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 64.03 | 64.39 | 63.99 | 64.39 | 64.39 | 103 |
15 Feb 2024 | 63.40 | 63.59 | 63.39 | 63.44 | 63.44 | 259,317 |
14 Feb 2024 | 63.39 | 63.58 | 63.38 | 63.42 | 63.42 | 2,370 |
13 Feb 2024 | 63.22 | 63.27 | 62.90 | 62.99 | 62.99 | 878 |
12 Feb 2024 | 63.78 | 65.02 | 63.77 | 65.02 | 65.02 | 1,110 |
09 Feb 2024 | 63.30 | 63.36 | 63.26 | 63.26 | 63.26 | 2,400 |
08 Feb 2024 | 63.28 | 63.28 | 63.21 | 63.21 | 63.21 | 700 |
07 Feb 2024 | 63.33 | 63.39 | 63.08 | 63.15 | 63.15 | 3,441 |
06 Feb 2024 | 62.14 | 62.32 | 62.14 | 62.32 | 62.32 | 696 |
05 Feb 2024 | 61.75 | 62.04 | 61.75 | 61.92 | 61.92 | 266,843 |
02 Feb 2024 | 62.69 | 62.71 | 62.38 | 62.45 | 62.45 | 1,432 |
01 Feb 2024 | 60.86 | 60.99 | 60.77 | 60.81 | 60.81 | 6,602 |
31 Jan 2024 | 59.93 | 60.04 | 59.79 | 59.79 | 59.79 | 265 |
30 Jan 2024 | 59.90 | 59.94 | 59.77 | 59.80 | 59.80 | 608 |
29 Jan 2024 | 59.99 | 60.06 | 59.79 | 59.85 | 59.85 | 128,976 |
26 Jan 2024 | 59.57 | 59.61 | 59.48 | 59.56 | 59.56 | 53 |
25 Jan 2024 | 59.10 | 59.10 | 58.79 | 58.79 | 58.79 | 8,374 |
24 Jan 2024 | 58.62 | 59.54 | 58.60 | 59.51 | 59.51 | 162,724 |
23 Jan 2024 | 58.92 | 58.93 | 58.92 | 58.93 | 58.93 | 1 |
22 Jan 2024 | 58.50 | 58.65 | 58.46 | 58.46 | 58.46 | 8,423 |
19 Jan 2024 | 58.60 | 59.22 | 58.60 | 59.22 | 59.22 | 2,716 |
18 Jan 2024 | 58.14 | 58.26 | 58.02 | 58.13 | 58.13 | 121,903 |
17 Jan 2024 | 57.42 | 57.42 | 57.08 | 57.14 | 57.14 | 1,088 |
16 Jan 2024 | 59.64 | 59.64 | 59.13 | 59.13 | 59.13 | 2,346 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 61.11 | 61.64 | 61.11 | 61.49 | 61.49 | 1,193 |
11 Jan 2024 | 61.85 | 61.85 | 60.96 | 61.19 | 61.19 | 298,236 |
10 Jan 2024 | 61.42 | 61.42 | 61.20 | 61.20 | 61.20 | 583 |
09 Jan 2024 | 62.25 | 62.25 | 61.64 | 61.94 | 61.94 | 1,279 |
08 Jan 2024 | 62.43 | 62.44 | 62.42 | 62.42 | 62.42 | 2 |
05 Jan 2024 | 62.78 | 63.38 | 62.71 | 63.38 | 63.38 | 151 |
04 Jan 2024 | 62.94 | 62.94 | 62.65 | 62.72 | 62.72 | 1,390 |
03 Jan 2024 | 63.22 | 63.40 | 63.14 | 63.40 | 63.40 | 237 |
02 Jan 2024 | 65.93 | 65.93 | 64.87 | 64.87 | 64.87 | 1,177 |
29 Dec 2023 | 65.92 | 65.92 | 65.32 | 65.39 | 65.39 | 1,143 |
28 Dec 2023 | 65.98 | 66.26 | 65.98 | 66.08 | 66.08 | 71,676 |
27 Dec 2023 | 64.70 | 64.86 | 64.70 | 64.84 | 64.84 | 400 |
22 Dec 2023 | 64.02 | 64.09 | 63.90 | 63.90 | 63.90 | 4 |
21 Dec 2023 | 63.94 | 63.99 | 63.91 | 63.93 | 63.93 | 45,662 |
20 Dec 2023 | 63.99 | 63.99 | 63.85 | 63.85 | 63.85 | 701 |
20 Dec 2023 | 1.651019 Dividend | |||||
19 Dec 2023 | 64.24 | 64.88 | 64.24 | 64.86 | 63.21 | 3,387 |
18 Dec 2023 | 64.56 | 64.56 | 64.13 | 64.13 | 62.50 | 399 |
15 Dec 2023 | 64.41 | 64.41 | 64.09 | 64.10 | 62.47 | 1,523 |
14 Dec 2023 | 63.83 | 64.75 | 63.83 | 64.73 | 63.08 | 271,973 |
13 Dec 2023 | 61.88 | 62.06 | 61.88 | 61.91 | 60.33 | 2,236 |
12 Dec 2023 | 62.72 | 62.74 | 62.57 | 62.57 | 60.97 | 20 |
11 Dec 2023 | 62.20 | 62.78 | 62.18 | 62.78 | 61.18 | 4,479 |
08 Dec 2023 | 62.04 | 62.29 | 62.04 | 62.06 | 60.48 | 8,474 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |