Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
17 May 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
16 May 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
15 May 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
14 May 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
13 May 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
10 May 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
09 May 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
08 May 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
07 May 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
03 May 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
02 May 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
01 May 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
30 Apr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
29 Apr 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
26 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
25 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
24 Apr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
23 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
22 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
19 Apr 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
18 Apr 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
17 Apr 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
16 Apr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
15 Apr 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
12 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
11 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
10 Apr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
09 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
08 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
05 Apr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
04 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
03 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
02 Apr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
28 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
27 Mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
26 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
25 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
22 Mar 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
21 Mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
20 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
19 Mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
18 Mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
15 Mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
14 Mar 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | - |
13 Mar 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
12 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
11 Mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
08 Mar 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
07 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
06 Mar 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
05 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
04 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
01 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
29 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
28 Feb 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
27 Feb 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
26 Feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
23 Feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
22 Feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
21 Feb 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
20 Feb 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
15 Feb 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
14 Feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
13 Feb 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
12 Feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
09 Feb 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
08 Feb 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
07 Feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
06 Feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
05 Feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
02 Feb 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
01 Feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
01 Feb 2024 | 0.0171 Dividend | |||||
31 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.18 | - |
30 Jan 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.97 | - |
29 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.81 | - |
26 Jan 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.19 | - |
25 Jan 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.67 | - |
24 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.11 | - |
23 Jan 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.41 | - |
22 Jan 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.36 | - |
19 Jan 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.59 | - |
18 Jan 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.55 | - |
17 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.93 | - |
16 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.70 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.51 | - |
11 Jan 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.29 | - |
10 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.70 | - |
09 Jan 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.61 | - |
08 Jan 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.88 | - |
05 Jan 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.35 | - |
04 Jan 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.00 | - |
03 Jan 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.91 | - |
02 Jan 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.32 | - |
29 Dec 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |