Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
03 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 565 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 63.41 | 63.41 | 63.37 | 63.37 | 63.37 | 1,482 |
29 Apr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 318 |
26 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 3,540 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 2,464 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 4,641 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 66.94 | 66.94 | 66.92 | 66.93 | 66.93 | 1,632 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 1,464 |
08 Apr 2024 | 68.07 | 68.32 | 68.07 | 68.32 | 68.32 | 1,898 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 813 |
03 Apr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 1,183 |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | 1.06 Dividend | |||||
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 68.94 | 69.24 | 68.84 | 69.22 | 69.22 | 595 |
26 Mar 2024 | 68.78 | 68.79 | 68.78 | 68.79 | 68.79 | 2,221 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 67.21 | 67.31 | 67.18 | 67.28 | 67.28 | 7,793 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 728 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 67.48 | 67.49 | 67.23 | 67.30 | 67.30 | 2,469 |
08 Mar 2024 | 67.65 | 67.65 | 67.61 | 67.61 | 67.61 | 1,885 |
07 Mar 2024 | 67.28 | 67.56 | 67.28 | 67.56 | 67.56 | 309 |
06 Mar 2024 | 67.60 | 67.60 | 67.42 | 67.42 | 67.42 | 2,020 |
05 Mar 2024 | 66.65 | 66.77 | 66.65 | 66.77 | 66.77 | 1,539 |
04 Mar 2024 | 65.97 | 66.27 | 65.97 | 66.27 | 66.27 | 2,012 |
01 Mar 2024 | 66.14 | 66.28 | 66.14 | 66.28 | 66.28 | 954 |
29 Feb 2024 | 65.29 | 65.35 | 65.25 | 65.35 | 65.35 | 407 |
28 Feb 2024 | 65.36 | 65.36 | 65.02 | 65.02 | 65.02 | 1,224 |
27 Feb 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 4,143 |
26 Feb 2024 | 64.19 | 64.41 | 64.19 | 64.41 | 64.41 | 1,789 |
23 Feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 1,169 |
22 Feb 2024 | 64.22 | 64.22 | 64.10 | 64.10 | 64.10 | 1,316 |
21 Feb 2024 | 64.10 | 64.10 | 63.92 | 64.01 | 64.01 | 289 |
20 Feb 2024 | 64.11 | 64.13 | 63.99 | 64.13 | 64.13 | 3,458 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 63.62 | 63.62 | 63.59 | 63.59 | 63.59 | 1,610 |
15 Feb 2024 | 63.84 | 63.84 | 63.63 | 63.63 | 63.63 | 5,680 |
14 Feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 133 |
13 Feb 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 792 |
12 Feb 2024 | 63.33 | 63.47 | 63.33 | 63.47 | 63.47 | 6,766 |
09 Feb 2024 | 62.02 | 62.50 | 62.02 | 62.50 | 62.50 | 2,293 |
08 Feb 2024 | 62.51 | 62.51 | 61.79 | 61.79 | 61.79 | 2,812 |
07 Feb 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 2,432 |
06 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 2,969 |
05 Feb 2024 | 62.62 | 62.93 | 62.46 | 62.46 | 62.46 | 2,258 |
02 Feb 2024 | 63.05 | 63.08 | 62.89 | 63.08 | 63.08 | 899 |
01 Feb 2024 | 62.82 | 62.99 | 62.82 | 62.99 | 62.99 | 1,294 |
31 Jan 2024 | 62.78 | 62.78 | 62.67 | 62.67 | 62.67 | 1,903 |
30 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 1,663 |
29 Jan 2024 | 62.09 | 62.11 | 62.08 | 62.11 | 62.11 | 1,380 |
26 Jan 2024 | 61.94 | 62.05 | 61.94 | 62.01 | 62.01 | 2,172 |
25 Jan 2024 | 61.61 | 61.61 | 61.56 | 61.56 | 61.56 | 779 |
24 Jan 2024 | 61.46 | 61.59 | 61.46 | 61.59 | 61.59 | 1,186 |
23 Jan 2024 | 61.85 | 61.85 | 61.60 | 61.60 | 61.60 | 1,490 |
22 Jan 2024 | 62.04 | 62.10 | 62.04 | 62.10 | 62.10 | 948 |
19 Jan 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 4,089 |
18 Jan 2024 | 62.13 | 62.13 | 61.84 | 61.84 | 61.84 | 342 |
17 Jan 2024 | 62.11 | 62.21 | 62.11 | 62.21 | 62.21 | 601 |
16 Jan 2024 | 62.60 | 62.60 | 62.36 | 62.51 | 62.51 | 3,754 |
15 Jan 2024 | 62.67 | 62.79 | 62.67 | 62.79 | 62.79 | - |
12 Jan 2024 | 63.03 | 63.22 | 63.03 | 63.21 | 63.21 | 1,838 |
11 Jan 2024 | 63.30 | 63.30 | 62.35 | 62.65 | 62.65 | 1,230 |
10 Jan 2024 | 63.52 | 63.71 | 63.52 | 63.71 | 63.71 | 228 |
09 Jan 2024 | 64.12 | 64.12 | 63.79 | 63.79 | 63.79 | 1,727 |
08 Jan 2024 | 63.39 | 63.73 | 63.39 | 63.73 | 63.73 | 895 |
05 Jan 2024 | 63.40 | 63.42 | 63.40 | 63.42 | 63.42 | 316 |
04 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 243 |
03 Jan 2024 | 63.01 | 63.07 | 62.72 | 62.72 | 62.72 | 1,650 |
02 Jan 2024 | 63.18 | 63.52 | 63.05 | 63.52 | 63.52 | 544 |
02 Jan 2024 | 1.06 Dividend | |||||
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1,724 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 1,132 |
19 Dec 2023 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 1,598 |
18 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |