Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 65.91 | 66.04 | 65.61 | 65.91 | 65.91 | 11 |
01 May 2024 | 65.08 | 65.65 | 64.90 | 65.12 | 65.12 | 24 |
30 Apr 2024 | 66.46 | 66.46 | 64.78 | 64.78 | 64.78 | 50 |
29 Apr 2024 | 65.56 | 66.12 | 65.22 | 66.06 | 66.06 | 262 |
26 Apr 2024 | 65.48 | 65.48 | 65.03 | 65.42 | 65.42 | 76 |
25 Apr 2024 | 64.06 | 65.18 | 64.06 | 65.18 | 65.18 | 31 |
24 Apr 2024 | 63.72 | 64.40 | 63.72 | 64.08 | 64.08 | 19 |
23 Apr 2024 | 65.55 | 65.56 | 63.68 | 63.83 | 63.83 | 62 |
22 Apr 2024 | 63.14 | 63.30 | 62.64 | 63.30 | 63.30 | 45 |
19 Apr 2024 | 62.21 | 62.83 | 62.21 | 62.62 | 62.62 | 50 |
18 Apr 2024 | 62.43 | 62.86 | 62.18 | 62.27 | 62.27 | 680 |
17 Apr 2024 | 62.13 | 62.57 | 61.93 | 62.20 | 62.20 | 366 |
16 Apr 2024 | 61.82 | 61.93 | 61.26 | 61.89 | 61.89 | 45 |
15 Apr 2024 | 63.07 | 63.38 | 62.14 | 62.14 | 62.14 | 271 |
12 Apr 2024 | 63.18 | 63.74 | 62.65 | 62.68 | 62.68 | 592 |
11 Apr 2024 | 64.29 | 64.29 | 63.23 | 63.55 | 63.55 | 32 |
10 Apr 2024 | 63.36 | 64.05 | 62.73 | 64.01 | 64.01 | 106 |
09 Apr 2024 | 64.96 | 65.09 | 63.92 | 64.23 | 64.23 | 394 |
08 Apr 2024 | 65.17 | 65.33 | 64.52 | 64.65 | 64.65 | 85 |
05 Apr 2024 | 64.32 | 65.08 | 63.79 | 64.74 | 64.74 | 118 |
04 Apr 2024 | 64.66 | 64.92 | 64.49 | 64.92 | 64.92 | 12 |
03 Apr 2024 | 63.63 | 63.64 | 63.63 | 63.64 | 63.64 | 15 |
02 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 110 |
28 Mar 2024 | 63.72 | 64.24 | 63.26 | 63.70 | 63.70 | 585 |
27 Mar 2024 | 62.09 | 62.80 | 61.67 | 62.78 | 62.78 | 134 |
26 Mar 2024 | 61.28 | 61.61 | 60.86 | 61.53 | 61.53 | 257 |
25 Mar 2024 | 61.52 | 61.72 | 61.20 | 61.20 | 61.20 | 713 |
22 Mar 2024 | 62.05 | 62.05 | 61.15 | 61.24 | 61.24 | 34 |
21 Mar 2024 | 60.80 | 61.60 | 60.25 | 61.60 | 61.60 | 416 |
20 Mar 2024 | 60.62 | 60.81 | 60.25 | 60.41 | 60.41 | 826 |
19 Mar 2024 | 60.01 | 60.43 | 59.70 | 60.24 | 60.24 | 146 |
18 Mar 2024 | 60.79 | 60.79 | 59.93 | 60.28 | 60.28 | 73 |
15 Mar 2024 | 60.40 | 60.89 | 60.40 | 60.45 | 60.45 | 100 |
14 Mar 2024 | 61.56 | 61.66 | 60.70 | 60.70 | 60.70 | 26 |
14 Mar 2024 | 0.15 Dividend | |||||
13 Mar 2024 | 60.99 | 61.58 | 60.99 | 61.19 | 61.04 | 75 |
12 Mar 2024 | 61.06 | 61.28 | 60.83 | 60.87 | 60.72 | 908 |
11 Mar 2024 | 61.65 | 61.69 | 60.78 | 61.23 | 61.08 | 75 |
08 Mar 2024 | 62.30 | 62.88 | 62.26 | 62.40 | 62.25 | 222 |
07 Mar 2024 | 61.97 | 62.35 | 61.74 | 61.85 | 61.70 | 433 |
06 Mar 2024 | 62.06 | 62.62 | 61.71 | 61.78 | 61.63 | 340 |
05 Mar 2024 | 61.68 | 61.95 | 60.88 | 61.88 | 61.73 | 723 |
04 Mar 2024 | 60.45 | 60.88 | 60.10 | 60.88 | 60.73 | 145 |
01 Mar 2024 | 59.98 | 60.15 | 59.77 | 59.94 | 59.79 | 97 |
29 Feb 2024 | 59.99 | 60.26 | 59.54 | 59.78 | 59.63 | 44 |
28 Feb 2024 | 59.63 | 60.05 | 59.38 | 59.91 | 59.76 | 148 |
27 Feb 2024 | 59.73 | 59.73 | 59.40 | 59.41 | 59.26 | 82 |
26 Feb 2024 | 59.59 | 59.85 | 59.51 | 59.59 | 59.44 | 123 |
23 Feb 2024 | 59.48 | 59.48 | 59.42 | 59.47 | 59.32 | 144 |
22 Feb 2024 | 58.63 | 58.87 | 58.63 | 58.87 | 58.73 | 201 |
21 Feb 2024 | 58.49 | 59.29 | 58.38 | 58.72 | 58.58 | 1,383 |
20 Feb 2024 | 52.71 | 58.36 | 52.71 | 57.25 | 57.11 | 1,891 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 55.17 | 55.80 | 55.17 | 55.80 | 55.66 | 113 |
15 Feb 2024 | 54.49 | 55.28 | 54.00 | 55.28 | 55.15 | 816 |
14 Feb 2024 | 53.80 | 54.13 | 53.51 | 53.69 | 53.56 | 310 |
13 Feb 2024 | 53.94 | 53.95 | 53.42 | 53.55 | 53.42 | 277 |
12 Feb 2024 | 54.13 | 54.35 | 53.80 | 54.30 | 54.17 | 64 |
09 Feb 2024 | 53.23 | 54.16 | 53.23 | 53.93 | 53.80 | 323 |
08 Feb 2024 | 53.41 | 53.94 | 53.12 | 53.94 | 53.81 | 77 |
07 Feb 2024 | 53.16 | 53.23 | 52.85 | 53.20 | 53.07 | 36 |
06 Feb 2024 | 52.42 | 52.91 | 52.42 | 52.91 | 52.78 | 9 |
05 Feb 2024 | 52.68 | 52.97 | 52.12 | 52.63 | 52.50 | 222 |
02 Feb 2024 | 52.78 | 52.98 | 52.55 | 52.98 | 52.85 | 83 |
01 Feb 2024 | 52.11 | 52.43 | 51.97 | 52.42 | 52.29 | 16 |
31 Jan 2024 | 53.36 | 53.82 | 52.69 | 52.69 | 52.56 | 178 |
30 Jan 2024 | 52.98 | 53.53 | 52.98 | 53.48 | 53.35 | 613 |
29 Jan 2024 | 52.80 | 52.80 | 52.22 | 52.54 | 52.41 | 132 |
26 Jan 2024 | 52.63 | 53.06 | 52.23 | 52.23 | 52.10 | 14 |
25 Jan 2024 | 53.09 | 53.09 | 51.72 | 52.41 | 52.28 | 1,209 |
24 Jan 2024 | 54.33 | 54.37 | 53.24 | 53.24 | 53.11 | 20 |
23 Jan 2024 | 53.43 | 54.29 | 53.43 | 53.59 | 53.46 | 2,513 |
22 Jan 2024 | 53.52 | 54.04 | 53.27 | 53.97 | 53.84 | 95 |
19 Jan 2024 | 53.88 | 53.88 | 53.19 | 53.33 | 53.20 | 21 |
18 Jan 2024 | 53.53 | 53.65 | 52.89 | 52.98 | 52.85 | 5 |
17 Jan 2024 | 53.81 | 54.04 | 53.46 | 53.46 | 53.33 | 6 |
16 Jan 2024 | 54.57 | 54.65 | 53.90 | 53.96 | 53.83 | 28 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 54.90 | 54.90 | 54.18 | 54.46 | 54.33 | 87 |
11 Jan 2024 | 54.79 | 54.79 | 54.15 | 54.29 | 54.16 | 143 |
10 Jan 2024 | 54.16 | 54.62 | 53.85 | 54.53 | 54.40 | 68 |
09 Jan 2024 | 53.71 | 54.38 | 53.71 | 53.81 | 53.68 | 152 |
08 Jan 2024 | 53.77 | 53.77 | 52.75 | 53.59 | 53.46 | 526 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.06 | 107 |
03 Jan 2024 | 55.76 | 55.76 | 55.05 | 55.05 | 54.92 | 50 |
02 Jan 2024 | 55.20 | 55.95 | 55.20 | 55.74 | 55.60 | 521 |
29 Dec 2023 | 55.28 | 55.47 | 54.95 | 55.47 | 55.33 | 141 |
28 Dec 2023 | 54.87 | 55.11 | 54.35 | 55.11 | 54.97 | 100 |
27 Dec 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.54 | 53 |
22 Dec 2023 | 54.74 | 54.74 | 54.26 | 54.50 | 54.37 | 45 |
21 Dec 2023 | 53.77 | 54.06 | 53.57 | 53.90 | 53.77 | 9 |
20 Dec 2023 | 54.07 | 54.34 | 53.85 | 54.34 | 54.20 | 47 |
19 Dec 2023 | 53.58 | 54.25 | 53.58 | 54.05 | 53.92 | 12 |
18 Dec 2023 | 53.57 | 54.51 | 53.32 | 54.19 | 54.06 | 1,784 |
15 Dec 2023 | 53.70 | 54.10 | 53.36 | 53.54 | 53.41 | 43 |
14 Dec 2023 | 54.32 | 54.42 | 53.39 | 53.43 | 53.30 | 60 |
14 Dec 2023 | 0.135 Dividend | |||||
13 Dec 2023 | 53.51 | 54.15 | 53.51 | 53.89 | 53.62 | 9 |
12 Dec 2023 | 52.52 | 53.50 | 52.24 | 53.50 | 53.24 | 867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |