Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
03 May 2024 | 2.1 Dividend | |||||
02 May 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 56.50 | - |
30 Apr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 56.56 | - |
29 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.81 | - |
26 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.75 | - |
25 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 57.43 | - |
24 Apr 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 57.70 | - |
23 Apr 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 57.97 | - |
22 Apr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 57.39 | - |
19 Apr 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 56.06 | - |
18 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.40 | - |
17 Apr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 55.21 | - |
16 Apr 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 55.02 | - |
15 Apr 2024 | 57.88 | 57.88 | 57.30 | 57.30 | 55.25 | 95 |
12 Apr 2024 | 57.82 | 57.82 | 57.74 | 57.74 | 55.67 | 14 |
11 Apr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 55.23 | - |
10 Apr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 55.63 | - |
09 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.44 | - |
08 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 55.90 | - |
05 Apr 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 55.54 | - |
04 Apr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 56.38 | - |
03 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.90 | - |
02 Apr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 57.79 | - |
28 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 57.73 | - |
27 Mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 57.74 | - |
26 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 56.98 | - |
25 Mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 57.44 | - |
22 Mar 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.73 | - |
21 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 57.58 | - |
20 Mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.80 | - |
19 Mar 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 57.13 | - |
18 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 57.37 | - |
15 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 57.17 | - |
14 Mar 2024 | 59.59 | 59.59 | 59.40 | 59.40 | 57.27 | 150 |
13 Mar 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 57.15 | - |
12 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 57.10 | - |
11 Mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 56.33 | - |
08 Mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.87 | - |
07 Mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 56.24 | - |
06 Mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 57.00 | - |
05 Mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 56.51 | - |
04 Mar 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 56.33 | - |
01 Mar 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 57.07 | - |
29 Feb 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 57.58 | - |
28 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 58.32 | - |
27 Feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 58.10 | - |
26 Feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 58.20 | - |
23 Feb 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 59.41 | - |
22 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.78 | - |
21 Feb 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 59.21 | - |
20 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 59.14 | - |
19 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 58.77 | - |
16 Feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 58.82 | - |
15 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 58.73 | - |
14 Feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 58.73 | - |
13 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 58.32 | - |
12 Feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 58.66 | - |
09 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 58.96 | - |
08 Feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 59.34 | - |
07 Feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.68 | - |
06 Feb 2024 | 61.85 | 61.85 | 61.39 | 61.39 | 59.19 | 150 |
05 Feb 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 58.74 | - |
02 Feb 2024 | 61.36 | 61.36 | 60.94 | 60.94 | 58.76 | 3 |
01 Feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 58.52 | - |
31 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 59.46 | - |
30 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 59.78 | - |
29 Jan 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 58.91 | - |
26 Jan 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 58.92 | - |
25 Jan 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 59.09 | - |
24 Jan 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 59.47 | - |
23 Jan 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 59.24 | - |
22 Jan 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 59.25 | - |
19 Jan 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 59.04 | - |
18 Jan 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 59.45 | - |
17 Jan 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 58.93 | - |
16 Jan 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 58.52 | - |
15 Jan 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 58.62 | - |
12 Jan 2024 | 60.54 | 60.80 | 60.54 | 60.80 | 58.62 | 223 |
11 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 58.81 | - |
10 Jan 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 58.48 | - |
09 Jan 2024 | 60.80 | 61.12 | 60.80 | 61.12 | 58.93 | 35 |
08 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 57.46 | - |
05 Jan 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 58.12 | - |
04 Jan 2024 | 60.52 | 60.52 | 60.35 | 60.35 | 58.19 | 5 |
03 Jan 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 57.06 | - |
02 Jan 2024 | 58.62 | 59.21 | 58.62 | 59.21 | 57.09 | 50 |
29 Dec 2023 | 58.39 | 58.39 | 58.39 | 58.39 | 56.30 | - |
28 Dec 2023 | 58.36 | 58.36 | 58.36 | 58.36 | 56.27 | - |
27 Dec 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 55.83 | - |
22 Dec 2023 | 57.98 | 57.98 | 57.98 | 57.98 | 55.90 | - |
21 Dec 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 55.68 | - |
20 Dec 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 55.71 | - |
19 Dec 2023 | 57.86 | 57.86 | 57.86 | 57.86 | 55.79 | - |
18 Dec 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 55.48 | - |
15 Dec 2023 | 58.42 | 58.42 | 58.42 | 58.42 | 56.33 | - |
14 Dec 2023 | 59.68 | 59.68 | 59.68 | 59.68 | 57.54 | - |
13 Dec 2023 | 59.04 | 59.04 | 59.04 | 59.04 | 56.92 | - |
12 Dec 2023 | 59.08 | 59.08 | 59.08 | 59.08 | 56.96 | - |
11 Dec 2023 | 59.08 | 59.08 | 59.08 | 59.08 | 56.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |