Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
01 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
30 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
29 Apr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
26 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
25 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
24 Apr 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
23 Apr 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
22 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
19 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
18 Apr 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
17 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
16 Apr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
15 Apr 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
12 Apr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
11 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
10 Apr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
09 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
08 Apr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
05 Apr 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | - |
04 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
03 Apr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
02 Apr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
01 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
28 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
27 Mar 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
26 Mar 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
25 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
22 Mar 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
21 Mar 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
20 Mar 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | - |
19 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
18 Mar 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
15 Mar 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
14 Mar 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
13 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
12 Mar 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
11 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
08 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
07 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
06 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
05 Mar 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
04 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
01 Mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
29 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
28 Feb 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
27 Feb 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
26 Feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
23 Feb 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
22 Feb 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
21 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
20 Feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
16 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
15 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
14 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
13 Feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
12 Feb 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
09 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
08 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
07 Feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
06 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
05 Feb 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
02 Feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
01 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
31 Jan 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
30 Jan 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
29 Jan 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
26 Jan 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
25 Jan 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
24 Jan 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
23 Jan 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
22 Jan 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
19 Jan 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
18 Jan 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
17 Jan 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
16 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
12 Jan 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
11 Jan 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
10 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
09 Jan 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
08 Jan 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
05 Jan 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
04 Jan 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
03 Jan 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
02 Jan 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
29 Dec 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
28 Dec 2023 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
27 Dec 2023 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
26 Dec 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
22 Dec 2023 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
21 Dec 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
20 Dec 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
19 Dec 2023 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
18 Dec 2023 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
15 Dec 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
15 Dec 2023 | 0.479 Dividend | |||||
15 Dec 2023 | 4.301 Capital gain | |||||
14 Dec 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 60.90 | - |
13 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 60.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |