Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 12 |
06 May 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
03 May 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 65.43 | 65.50 | 65.43 | 65.50 | 65.50 | 1,653 |
29 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 59 |
26 Apr 2024 | 65.07 | 65.07 | 64.91 | 64.91 | 64.91 | 1,633 |
25 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 33 |
24 Apr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 62 |
23 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 64 |
22 Apr 2024 | 64.16 | 64.16 | 64.06 | 64.06 | 64.06 | 42 |
19 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2 |
18 Apr 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 15 |
17 Apr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 83 |
16 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 6 |
15 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 2 |
12 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 5 |
11 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 11 |
10 Apr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 33 |
09 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 105 |
08 Apr 2024 | 67.41 | 67.70 | 67.41 | 67.70 | 67.70 | 404 |
05 Apr 2024 | 66.84 | 67.22 | 66.84 | 67.22 | 67.22 | 223 |
04 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 5 |
03 Apr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 41 |
02 Apr 2024 | 68.37 | 68.37 | 67.59 | 67.59 | 67.59 | 8,240 |
28 Mar 2024 | 68.62 | 68.62 | 68.55 | 68.55 | 68.55 | 26,605 |
27 Mar 2024 | 68.24 | 68.58 | 68.24 | 68.58 | 68.58 | 89 |
26 Mar 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 346 |
25 Mar 2024 | 67.61 | 68.30 | 67.61 | 68.30 | 68.30 | 131 |
22 Mar 2024 | 68.23 | 68.71 | 68.23 | 68.71 | 68.71 | 489 |
21 Mar 2024 | 69.20 | 69.20 | 69.04 | 69.04 | 69.04 | 61 |
20 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 2,807 |
19 Mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
18 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 3 |
15 Mar 2024 | 67.22 | 67.28 | 67.22 | 67.28 | 67.28 | 446 |
14 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 14 |
13 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 12 |
12 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 7 |
11 Mar 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 9 |
08 Mar 2024 | 69.44 | 69.44 | 69.00 | 69.00 | 69.00 | 2,404 |
07 Mar 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 3 |
06 Mar 2024 | 68.00 | 68.54 | 68.00 | 68.54 | 68.54 | 45 |
05 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 16 |
04 Mar 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 34 |
01 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 151 |
29 Feb 2024 | 66.78 | 66.93 | 66.78 | 66.93 | 66.93 | 36 |
28 Feb 2024 | 66.24 | 66.24 | 66.17 | 66.17 | 66.17 | 211 |
27 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 24 |
26 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 19 |
23 Feb 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 13 |
22 Feb 2024 | 66.50 | 66.50 | 66.44 | 66.44 | 66.44 | 217 |
21 Feb 2024 | 65.79 | 65.93 | 65.79 | 65.93 | 65.93 | 439 |
20 Feb 2024 | 65.63 | 66.06 | 65.63 | 66.06 | 66.06 | 61 |
19 Feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 166 |
16 Feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
15 Feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 55 |
14 Feb 2024 | 65.00 | 65.00 | 64.66 | 64.66 | 64.66 | 106 |
13 Feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 69 |
12 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 23 |
09 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2 |
08 Feb 2024 | 64.78 | 64.78 | 64.28 | 64.28 | 64.28 | 8 |
07 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2 |
06 Feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 32 |
05 Feb 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 55 |
02 Feb 2024 | 65.31 | 65.31 | 65.20 | 65.20 | 65.20 | 22 |
01 Feb 2024 | 64.76 | 64.76 | 64.49 | 64.59 | 64.59 | 1,694 |
31 Jan 2024 | 64.91 | 65.07 | 64.91 | 65.07 | 65.07 | 38 |
30 Jan 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 154 |
29 Jan 2024 | 64.83 | 64.83 | 64.61 | 64.61 | 64.61 | 525 |
26 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 49 |
25 Jan 2024 | 64.31 | 64.69 | 64.31 | 64.61 | 64.61 | 805 |
24 Jan 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 21 |
23 Jan 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 47 |
22 Jan 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 13 |
19 Jan 2024 | 64.04 | 64.04 | 63.65 | 63.65 | 63.65 | 84 |
18 Jan 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 43 |
17 Jan 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 42 |
16 Jan 2024 | 64.93 | 64.93 | 64.56 | 64.59 | 64.59 | 435 |
15 Jan 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
12 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
11 Jan 2024 | 65.00 | 65.00 | 64.23 | 64.23 | 64.23 | 393 |
10 Jan 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 220 |
09 Jan 2024 | 64.12 | 64.12 | 63.78 | 63.78 | 63.78 | 137 |
08 Jan 2024 | 62.98 | 63.62 | 62.98 | 63.62 | 63.62 | 457 |
05 Jan 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
04 Jan 2024 | 63.69 | 63.69 | 63.17 | 63.40 | 63.40 | 1,031 |
03 Jan 2024 | 64.16 | 64.16 | 63.60 | 63.60 | 63.60 | 1,238 |
29 Dec 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
28 Dec 2023 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
27 Dec 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
22 Dec 2023 | 63.36 | 63.87 | 63.36 | 63.87 | 63.87 | 118 |
21 Dec 2023 | 62.88 | 62.96 | 62.88 | 62.96 | 62.96 | 143 |
20 Dec 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 380 |
19 Dec 2023 | 62.93 | 62.93 | 62.84 | 62.84 | 62.84 | 270 |
18 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 181 |
15 Dec 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 51 |
14 Dec 2023 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | 311 |
13 Dec 2023 | 61.14 | 61.14 | 61.08 | 61.08 | 61.08 | 1,585 |
12 Dec 2023 | 61.53 | 61.53 | 60.89 | 61.19 | 61.19 | 2,212 |
12 Dec 2023 | 1.16 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |