Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 59.40 | 59.70 | 59.40 | 59.70 | 59.70 | 7 |
03 May 2024 | 58.98 | 60.53 | 58.56 | 58.79 | 58.79 | 563 |
02 May 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 35 |
01 May 2024 | 58.88 | 59.38 | 58.88 | 59.38 | 59.38 | 37 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 58.98 | 58.98 | 58.28 | 58.47 | 58.47 | 23,593 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 59.30 | 59.30 | 59.17 | 59.29 | 59.29 | 33 |
24 Apr 2024 | 60.10 | 60.10 | 59.81 | 59.81 | 59.81 | 22 |
23 Apr 2024 | 59.33 | 60.09 | 59.33 | 60.09 | 60.09 | 7 |
22 Apr 2024 | 58.83 | 58.90 | 58.42 | 58.90 | 58.90 | 9 |
19 Apr 2024 | 58.20 | 58.26 | 58.19 | 58.26 | 58.26 | 162 |
18 Apr 2024 | 57.91 | 57.91 | 57.21 | 57.73 | 57.73 | 154 |
17 Apr 2024 | 57.12 | 57.24 | 56.54 | 57.06 | 57.06 | 512 |
16 Apr 2024 | 57.37 | 57.93 | 56.55 | 56.55 | 56.55 | 46 |
15 Apr 2024 | 58.67 | 58.71 | 57.90 | 57.90 | 57.90 | 22 |
12 Apr 2024 | 58.08 | 58.08 | 58.03 | 58.03 | 58.03 | 21 |
11 Apr 2024 | 58.00 | 58.08 | 57.70 | 58.08 | 58.08 | 3 |
10 Apr 2024 | 58.35 | 59.01 | 58.35 | 58.69 | 58.69 | 43 |
09 Apr 2024 | 59.23 | 59.77 | 59.19 | 59.77 | 59.77 | 23,529 |
08 Apr 2024 | 59.03 | 59.53 | 58.85 | 59.46 | 59.46 | 320 |
05 Apr 2024 | 58.79 | 58.88 | 58.72 | 58.88 | 58.88 | 52 |
04 Apr 2024 | 60.20 | 60.20 | 60.10 | 60.10 | 60.10 | 2,322 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 59.44 | 59.44 | 59.43 | 59.43 | 59.43 | 23 |
28 Mar 2024 | 60.50 | 60.69 | 60.22 | 60.38 | 60.38 | 183 |
27 Mar 2024 | 59.43 | 60.00 | 59.43 | 60.00 | 60.00 | 22 |
26 Mar 2024 | 59.34 | 59.34 | 59.06 | 59.06 | 59.06 | 3 |
25 Mar 2024 | 59.51 | 59.64 | 59.13 | 59.13 | 59.13 | 21 |
22 Mar 2024 | 60.77 | 60.78 | 59.73 | 59.73 | 59.73 | 97 |
21 Mar 2024 | 60.73 | 60.73 | 60.54 | 60.54 | 60.54 | 101 |
20 Mar 2024 | 58.84 | 59.44 | 58.84 | 59.42 | 59.42 | 4 |
19 Mar 2024 | 59.57 | 59.78 | 59.37 | 59.78 | 59.78 | 230 |
18 Mar 2024 | 59.30 | 59.44 | 59.13 | 59.44 | 59.44 | 447 |
15 Mar 2024 | 59.06 | 59.11 | 58.86 | 58.86 | 58.86 | 78 |
14 Mar 2024 | 59.88 | 60.20 | 59.12 | 59.12 | 59.12 | 481 |
13 Mar 2024 | 60.98 | 61.15 | 60.98 | 61.15 | 61.15 | 2 |
12 Mar 2024 | 61.00 | 61.02 | 60.60 | 60.60 | 60.60 | 20 |
12 Mar 2024 | 0.67 Dividend | |||||
11 Mar 2024 | 61.99 | 61.99 | 61.50 | 61.64 | 60.97 | 33 |
08 Mar 2024 | 61.97 | 62.13 | 61.85 | 61.94 | 61.27 | 545 |
07 Mar 2024 | 61.35 | 61.35 | 61.29 | 61.32 | 60.65 | 5 |
06 Mar 2024 | 62.17 | 62.17 | 61.16 | 61.16 | 60.50 | 55 |
05 Mar 2024 | 62.66 | 62.93 | 62.50 | 62.58 | 61.90 | 632 |
04 Mar 2024 | 61.69 | 62.31 | 61.69 | 62.31 | 61.64 | 81 |
01 Mar 2024 | 61.61 | 62.21 | 61.47 | 61.48 | 60.81 | 3 |
29 Feb 2024 | 61.42 | 61.42 | 61.24 | 61.34 | 60.67 | 498 |
28 Feb 2024 | 60.22 | 60.75 | 60.09 | 60.75 | 60.09 | 20 |
27 Feb 2024 | 60.39 | 60.98 | 60.39 | 60.98 | 60.32 | 380 |
26 Feb 2024 | 60.49 | 60.65 | 60.37 | 60.37 | 59.71 | 870 |
23 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.08 | 90 |
22 Feb 2024 | 61.03 | 61.07 | 61.03 | 61.07 | 60.40 | 80 |
21 Feb 2024 | 60.74 | 61.23 | 60.74 | 61.17 | 60.50 | 179 |
20 Feb 2024 | 60.96 | 61.13 | 60.96 | 61.01 | 60.35 | 4 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 61.24 | 61.24 | 60.81 | 60.81 | 60.15 | 9 |
15 Feb 2024 | 61.07 | 61.22 | 61.00 | 61.22 | 60.55 | 4 |
14 Feb 2024 | 60.47 | 60.70 | 60.03 | 60.03 | 59.37 | 102 |
13 Feb 2024 | 59.72 | 60.11 | 59.11 | 60.11 | 59.46 | 102 |
12 Feb 2024 | 61.21 | 61.69 | 60.87 | 60.87 | 60.21 | 25 |
09 Feb 2024 | 60.28 | 61.88 | 60.00 | 61.03 | 60.37 | 104 |
08 Feb 2024 | 61.85 | 62.43 | 61.83 | 62.43 | 61.75 | 519 |
07 Feb 2024 | 62.12 | 62.34 | 62.12 | 62.12 | 61.44 | 3 |
06 Feb 2024 | 61.13 | 62.46 | 61.13 | 62.45 | 61.77 | 202 |
05 Feb 2024 | 61.60 | 61.64 | 61.17 | 61.64 | 60.97 | 220 |
02 Feb 2024 | 62.85 | 62.85 | 61.98 | 61.98 | 61.31 | 3 |
01 Feb 2024 | 62.69 | 62.95 | 62.62 | 62.62 | 61.94 | 2 |
31 Jan 2024 | 63.12 | 63.38 | 63.12 | 63.26 | 62.57 | 46 |
30 Jan 2024 | 63.24 | 63.42 | 63.08 | 63.27 | 62.58 | 11 |
29 Jan 2024 | 63.38 | 63.38 | 63.00 | 63.00 | 62.32 | 235 |
26 Jan 2024 | 64.21 | 64.21 | 63.91 | 63.91 | 63.22 | 88 |
25 Jan 2024 | 63.07 | 63.47 | 62.94 | 63.47 | 62.78 | 135 |
24 Jan 2024 | 63.85 | 63.90 | 62.74 | 62.89 | 62.21 | 252 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 63.37 | 63.82 | 63.09 | 63.09 | 62.40 | 197 |
19 Jan 2024 | 62.21 | 62.21 | 62.18 | 62.18 | 61.50 | 108 |
18 Jan 2024 | 62.44 | 62.44 | 61.82 | 61.82 | 61.15 | 56 |
17 Jan 2024 | 62.75 | 63.29 | 62.20 | 62.24 | 61.56 | 66 |
16 Jan 2024 | 63.73 | 63.80 | 63.20 | 63.25 | 62.56 | 4 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 64.88 | 65.14 | 63.95 | 64.18 | 63.48 | 848 |
11 Jan 2024 | 64.25 | 64.28 | 63.93 | 64.27 | 63.57 | 47 |
10 Jan 2024 | 64.59 | 64.69 | 64.31 | 64.63 | 63.93 | 1 |
09 Jan 2024 | 64.40 | 64.68 | 64.00 | 64.57 | 63.87 | 157 |
08 Jan 2024 | 64.64 | 64.76 | 64.64 | 64.75 | 64.05 | 1,391 |
05 Jan 2024 | 65.14 | 65.14 | 64.80 | 64.80 | 64.10 | - |
04 Jan 2024 | 65.62 | 65.68 | 65.62 | 65.68 | 64.97 | 192 |
03 Jan 2024 | 66.20 | 66.99 | 65.69 | 66.35 | 65.63 | 330 |
02 Jan 2024 | 67.27 | 67.57 | 66.67 | 67.50 | 66.76 | 80 |
29 Dec 2023 | 67.29 | 67.53 | 66.92 | 67.24 | 66.51 | 4 |
28 Dec 2023 | 67.00 | 67.51 | 66.95 | 67.27 | 66.54 | 89 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 66.53 | 67.12 | 66.53 | 67.09 | 66.36 | 2 |
21 Dec 2023 | 66.40 | 66.67 | 66.40 | 66.40 | 65.68 | 1 |
20 Dec 2023 | 66.50 | 66.91 | 66.50 | 66.91 | 66.18 | 1 |
19 Dec 2023 | 66.98 | 67.01 | 66.66 | 66.66 | 65.94 | 28 |
18 Dec 2023 | 67.38 | 67.38 | 66.79 | 67.10 | 66.37 | 112 |
15 Dec 2023 | 67.66 | 67.66 | 66.46 | 66.52 | 65.80 | 8 |
14 Dec 2023 | 67.39 | 68.42 | 67.39 | 68.33 | 67.59 | 43 |
13 Dec 2023 | 63.73 | 64.60 | 63.73 | 64.60 | 63.89 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |