Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 69.27 | 69.47 | 69.09 | 69.47 | 69.47 | 202 |
01 May 2024 | 68.09 | 68.27 | 68.09 | 68.25 | 68.25 | 95 |
30 Apr 2024 | 68.31 | 68.57 | 68.31 | 68.57 | 68.57 | 38 |
29 Apr 2024 | 68.76 | 68.96 | 68.62 | 68.91 | 68.91 | 86 |
26 Apr 2024 | 68.29 | 68.29 | 68.18 | 68.19 | 68.19 | 1,202 |
25 Apr 2024 | 66.99 | 67.70 | 66.82 | 67.70 | 67.70 | 147 |
24 Apr 2024 | 67.63 | 67.69 | 67.21 | 67.32 | 67.32 | 44 |
23 Apr 2024 | 66.59 | 66.82 | 66.57 | 66.80 | 66.80 | 19 |
22 Apr 2024 | 65.87 | 66.28 | 65.73 | 66.28 | 66.28 | 51 |
19 Apr 2024 | 65.63 | 65.64 | 65.31 | 65.31 | 65.31 | 16 |
18 Apr 2024 | 65.97 | 66.14 | 65.84 | 65.90 | 65.90 | 79 |
17 Apr 2024 | 65.90 | 65.91 | 65.48 | 65.71 | 65.71 | 84 |
16 Apr 2024 | 65.56 | 65.70 | 65.51 | 65.70 | 65.70 | 128 |
15 Apr 2024 | 66.90 | 67.16 | 66.78 | 66.82 | 66.82 | 12,086 |
12 Apr 2024 | 67.43 | 67.43 | 66.91 | 66.97 | 66.97 | 140 |
11 Apr 2024 | 68.45 | 68.46 | 68.02 | 68.32 | 68.32 | 38 |
10 Apr 2024 | 68.25 | 68.25 | 67.65 | 67.65 | 67.65 | 24 |
09 Apr 2024 | 68.68 | 68.80 | 68.60 | 68.60 | 68.60 | 49 |
08 Apr 2024 | 68.11 | 68.46 | 68.08 | 68.33 | 68.33 | 93 |
05 Apr 2024 | 67.81 | 68.06 | 67.69 | 68.06 | 68.06 | 44 |
04 Apr 2024 | 68.88 | 68.88 | 68.70 | 68.81 | 68.81 | 58 |
03 Apr 2024 | 67.99 | 68.28 | 67.94 | 68.25 | 68.25 | 240 |
02 Apr 2024 | 68.39 | 68.44 | 68.24 | 68.33 | 68.33 | 29,312 |
28 Mar 2024 | 67.68 | 67.96 | 67.64 | 67.82 | 67.82 | 76 |
27 Mar 2024 | 67.42 | 67.50 | 67.42 | 67.44 | 67.44 | 102 |
26 Mar 2024 | 67.84 | 67.84 | 67.63 | 67.63 | 67.63 | 373 |
25 Mar 2024 | 67.47 | 67.58 | 67.38 | 67.56 | 67.56 | 695 |
22 Mar 2024 | 67.64 | 67.64 | 67.48 | 67.50 | 67.50 | 88 |
21 Mar 2024 | 68.42 | 68.42 | 68.09 | 68.09 | 68.09 | 86 |
20 Mar 2024 | 67.45 | 67.59 | 67.25 | 67.59 | 67.59 | 92 |
19 Mar 2024 | 67.04 | 67.20 | 66.91 | 67.20 | 67.20 | 307 |
18 Mar 2024 | 67.98 | 67.98 | 67.75 | 67.75 | 67.75 | 143 |
15 Mar 2024 | 67.71 | 67.71 | 67.70 | 67.70 | 67.70 | 3 |
14 Mar 2024 | 68.38 | 68.41 | 67.97 | 67.97 | 67.97 | 148 |
13 Mar 2024 | 68.40 | 68.50 | 68.32 | 68.32 | 68.32 | 5,458 |
12 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
11 Mar 2024 | 67.84 | 68.02 | 67.84 | 67.91 | 67.91 | 9 |
08 Mar 2024 | 68.08 | 68.10 | 68.07 | 68.08 | 68.08 | 101 |
07 Mar 2024 | 67.26 | 67.47 | 67.24 | 67.47 | 67.47 | 1 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 66.06 | 66.07 | 66.06 | 66.06 | 66.06 | - |
04 Mar 2024 | 66.94 | 66.94 | 66.73 | 66.73 | 66.73 | 2 |
01 Mar 2024 | 66.46 | 66.46 | 66.35 | 66.46 | 66.46 | 4 |
29 Feb 2024 | 66.18 | 66.20 | 65.95 | 65.99 | 65.99 | 46 |
28 Feb 2024 | 66.10 | 66.11 | 65.68 | 65.77 | 65.77 | 107 |
27 Feb 2024 | 66.70 | 66.75 | 66.69 | 66.75 | 66.75 | 34 |
26 Feb 2024 | 66.51 | 66.69 | 66.51 | 66.64 | 66.64 | 133 |
23 Feb 2024 | 66.87 | 67.09 | 66.79 | 66.97 | 66.97 | 82 |
22 Feb 2024 | 66.79 | 66.94 | 66.61 | 66.85 | 66.85 | 222 |
21 Feb 2024 | 66.13 | 66.30 | 66.05 | 66.05 | 66.05 | 30 |
20 Feb 2024 | 66.07 | 66.15 | 65.84 | 65.84 | 65.84 | 127 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 65.89 | 66.08 | 65.89 | 66.06 | 66.06 | 150 |
15 Feb 2024 | 65.31 | 65.57 | 65.31 | 65.47 | 65.47 | 187 |
14 Feb 2024 | 65.11 | 65.25 | 65.06 | 65.25 | 65.25 | 215 |
13 Feb 2024 | 64.72 | 64.78 | 64.54 | 64.54 | 64.54 | 49 |
12 Feb 2024 | 65.27 | 65.99 | 65.25 | 65.79 | 65.79 | 253 |
09 Feb 2024 | 64.65 | 64.75 | 64.61 | 64.75 | 64.75 | 317 |
08 Feb 2024 | 64.66 | 64.84 | 64.66 | 64.82 | 64.82 | 3 |
07 Feb 2024 | 65.20 | 65.20 | 64.96 | 65.20 | 65.20 | 82 |
06 Feb 2024 | 64.59 | 64.95 | 64.59 | 64.94 | 64.94 | 2 |
05 Feb 2024 | 63.31 | 63.50 | 63.28 | 63.36 | 63.36 | 109 |
02 Feb 2024 | 63.35 | 63.42 | 63.31 | 63.31 | 63.31 | 23 |
01 Feb 2024 | 63.27 | 63.63 | 63.27 | 63.40 | 63.40 | 293 |
31 Jan 2024 | 63.05 | 63.51 | 63.05 | 63.47 | 63.47 | 39 |
30 Jan 2024 | 63.35 | 63.47 | 63.26 | 63.33 | 63.33 | 60 |
29 Jan 2024 | 64.14 | 64.31 | 63.75 | 63.75 | 63.75 | 289 |
26 Jan 2024 | 63.98 | 64.17 | 63.83 | 64.01 | 64.01 | 87 |
25 Jan 2024 | 64.16 | 64.30 | 64.02 | 64.02 | 64.02 | 158 |
24 Jan 2024 | 64.13 | 64.27 | 64.06 | 64.19 | 64.19 | 30 |
23 Jan 2024 | 62.78 | 63.14 | 62.73 | 62.95 | 62.95 | 103 |
22 Jan 2024 | 62.22 | 62.57 | 62.15 | 62.56 | 62.56 | 30,418 |
19 Jan 2024 | 62.69 | 63.15 | 62.41 | 63.15 | 63.15 | 64 |
18 Jan 2024 | 62.40 | 62.40 | 62.20 | 62.23 | 62.23 | 67 |
17 Jan 2024 | 61.28 | 61.53 | 61.28 | 61.49 | 61.49 | 452 |
16 Jan 2024 | 63.40 | 63.40 | 63.07 | 63.07 | 63.07 | 255 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 64.55 | 64.92 | 64.55 | 64.56 | 64.56 | 75 |
11 Jan 2024 | 64.29 | 64.29 | 64.11 | 64.11 | 64.11 | 467 |
10 Jan 2024 | 63.83 | 63.99 | 63.78 | 63.85 | 63.85 | 51 |
09 Jan 2024 | 64.00 | 64.02 | 63.82 | 64.00 | 64.00 | 57 |
08 Jan 2024 | 64.30 | 64.68 | 64.30 | 64.45 | 64.45 | 135 |
05 Jan 2024 | 64.94 | 65.29 | 64.82 | 64.82 | 64.82 | 65 |
04 Jan 2024 | 64.70 | 65.17 | 64.70 | 64.94 | 64.94 | 104 |
03 Jan 2024 | 64.79 | 65.24 | 64.79 | 65.10 | 65.10 | 52 |
02 Jan 2024 | 65.47 | 65.68 | 65.37 | 65.61 | 65.61 | 224 |
29 Dec 2023 | 66.20 | 66.77 | 66.20 | 66.57 | 66.57 | 89 |
28 Dec 2023 | 66.41 | 66.73 | 66.35 | 66.56 | 66.56 | 38 |
27 Dec 2023 | 65.71 | 65.79 | 65.60 | 65.62 | 65.62 | 588 |
22 Dec 2023 | 64.60 | 64.93 | 64.60 | 64.89 | 64.89 | 19 |
21 Dec 2023 | 64.63 | 65.05 | 64.60 | 64.97 | 64.97 | 29 |
20 Dec 2023 | 64.91 | 64.91 | 64.68 | 64.73 | 64.73 | 265 |
20 Dec 2023 | 1.108095 Dividend | |||||
19 Dec 2023 | 66.00 | 66.39 | 65.91 | 66.34 | 65.23 | 46 |
18 Dec 2023 | 65.78 | 65.85 | 65.55 | 65.72 | 64.63 | 4,145 |
15 Dec 2023 | 66.36 | 66.37 | 66.06 | 66.37 | 65.26 | 63 |
14 Dec 2023 | 65.72 | 66.28 | 65.67 | 66.28 | 65.17 | 47 |
13 Dec 2023 | 64.48 | 64.63 | 64.21 | 64.21 | 63.14 | 70 |
12 Dec 2023 | 64.58 | 64.67 | 64.36 | 64.51 | 63.43 | 53 |
11 Dec 2023 | 64.23 | 64.70 | 64.23 | 64.70 | 63.62 | 38 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |