Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 63.44 | 64.02 | 63.32 | 63.32 | 63.32 | 160 |
30 Apr 2024 | 63.71 | 63.86 | 63.48 | 63.71 | 63.71 | - |
29 Apr 2024 | 63.48 | 63.86 | 63.48 | 63.53 | 63.53 | - |
26 Apr 2024 | 62.98 | 64.00 | 62.92 | 64.00 | 64.00 | - |
25 Apr 2024 | 63.40 | 63.48 | 62.82 | 63.48 | 63.48 | - |
24 Apr 2024 | 62.55 | 63.45 | 62.49 | 63.45 | 63.45 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.08 | 63.57 | 62.99 | 63.13 | 62.74 | - |
22 Apr 2024 | 63.28 | 63.72 | 63.28 | 63.38 | 62.99 | - |
19 Apr 2024 | 62.94 | 63.71 | 62.72 | 63.39 | 63.00 | - |
18 Apr 2024 | 64.02 | 64.05 | 63.45 | 63.45 | 63.06 | - |
17 Apr 2024 | 64.52 | 64.61 | 64.13 | 64.26 | 63.86 | - |
16 Apr 2024 | 64.98 | 65.12 | 64.89 | 64.89 | 64.49 | - |
15 Apr 2024 | 66.09 | 66.09 | 65.02 | 65.02 | 64.62 | - |
12 Apr 2024 | 65.16 | 66.26 | 65.16 | 66.26 | 65.85 | - |
11 Apr 2024 | 69.25 | 69.34 | 65.56 | 65.92 | 65.51 | - |
10 Apr 2024 | 69.68 | 70.06 | 69.68 | 69.69 | 69.26 | - |
09 Apr 2024 | 69.61 | 69.61 | 69.11 | 69.45 | 69.02 | - |
08 Apr 2024 | 70.39 | 70.50 | 70.24 | 70.24 | 69.81 | - |
05 Apr 2024 | 69.15 | 70.61 | 69.09 | 70.61 | 70.17 | - |
04 Apr 2024 | 70.20 | 70.50 | 70.02 | 70.50 | 70.06 | - |
03 Apr 2024 | 70.38 | 70.75 | 70.28 | 70.28 | 69.85 | - |
02 Apr 2024 | 71.03 | 71.15 | 70.81 | 70.81 | 70.37 | - |
28 Mar 2024 | 71.06 | 71.73 | 71.06 | 71.32 | 70.88 | - |
27 Mar 2024 | 70.77 | 71.03 | 70.77 | 70.93 | 70.49 | - |
26 Mar 2024 | 70.74 | 71.19 | 70.74 | 70.97 | 70.53 | - |
25 Mar 2024 | 72.24 | 72.24 | 70.86 | 71.25 | 70.81 | - |
22 Mar 2024 | 72.12 | 72.34 | 72.12 | 72.34 | 71.89 | - |
21 Mar 2024 | 70.85 | 72.54 | 70.85 | 72.54 | 72.09 | - |
20 Mar 2024 | 69.87 | 70.96 | 69.87 | 70.57 | 70.13 | - |
19 Mar 2024 | 69.44 | 70.04 | 69.44 | 70.04 | 69.61 | - |
18 Mar 2024 | 68.94 | 69.74 | 68.69 | 69.74 | 69.31 | - |
15 Mar 2024 | 69.01 | 69.34 | 69.01 | 69.01 | 68.58 | - |
14 Mar 2024 | 68.45 | 69.06 | 68.45 | 69.06 | 68.63 | - |
13 Mar 2024 | 68.75 | 68.81 | 68.55 | 68.81 | 68.38 | - |
12 Mar 2024 | 67.79 | 68.71 | 67.68 | 68.71 | 68.29 | - |
11 Mar 2024 | 68.78 | 68.85 | 67.82 | 67.82 | 67.40 | - |
08 Mar 2024 | 69.08 | 69.66 | 69.08 | 69.28 | 68.85 | - |
07 Mar 2024 | 67.81 | 69.13 | 67.78 | 69.13 | 68.70 | - |
06 Mar 2024 | 68.08 | 68.26 | 68.03 | 68.03 | 67.61 | - |
05 Mar 2024 | 68.58 | 69.24 | 68.51 | 68.70 | 68.28 | - |
04 Mar 2024 | 67.14 | 68.92 | 67.14 | 68.92 | 68.49 | - |
01 Mar 2024 | 67.49 | 67.49 | 66.80 | 66.80 | 66.39 | - |
29 Feb 2024 | 67.57 | 67.70 | 67.16 | 67.70 | 67.28 | - |
28 Feb 2024 | 67.24 | 67.64 | 67.18 | 67.57 | 67.15 | - |
27 Feb 2024 | 66.96 | 67.33 | 66.96 | 67.20 | 66.78 | - |
26 Feb 2024 | 66.35 | 67.11 | 66.29 | 67.11 | 66.70 | - |
23 Feb 2024 | 66.35 | 66.75 | 66.35 | 66.54 | 66.13 | - |
22 Feb 2024 | 64.81 | 66.60 | 64.81 | 66.60 | 66.19 | - |
21 Feb 2024 | 64.53 | 64.93 | 64.43 | 64.93 | 64.53 | - |
20 Feb 2024 | 64.63 | 64.85 | 64.38 | 64.85 | 64.45 | 160 |
19 Feb 2024 | 64.93 | 64.93 | 64.78 | 64.79 | 64.39 | - |
16 Feb 2024 | 64.86 | 65.23 | 64.86 | 65.22 | 64.82 | - |
15 Feb 2024 | 65.21 | 65.21 | 64.62 | 65.00 | 64.60 | - |
14 Feb 2024 | 64.08 | 65.00 | 64.08 | 64.76 | 64.36 | - |
13 Feb 2024 | 64.69 | 64.70 | 64.21 | 64.21 | 63.81 | - |
12 Feb 2024 | 64.73 | 65.01 | 64.73 | 65.01 | 64.61 | - |
09 Feb 2024 | 63.98 | 64.77 | 63.98 | 64.77 | 64.37 | - |
08 Feb 2024 | 64.17 | 64.60 | 64.06 | 64.14 | 63.74 | - |
07 Feb 2024 | 64.30 | 65.03 | 64.30 | 64.96 | 64.56 | - |
06 Feb 2024 | 64.33 | 64.53 | 64.24 | 64.44 | 64.04 | - |
05 Feb 2024 | 65.35 | 65.70 | 64.74 | 65.05 | 64.65 | - |
02 Feb 2024 | 64.00 | 65.22 | 63.91 | 65.22 | 64.82 | - |
01 Feb 2024 | 62.96 | 63.77 | 62.96 | 63.77 | 63.38 | - |
31 Jan 2024 | 63.44 | 63.47 | 63.34 | 63.42 | 63.03 | - |
31 Jan 2024 | 0.39 Dividend | |||||
30 Jan 2024 | 63.06 | 63.57 | 62.93 | 63.57 | 62.79 | - |
29 Jan 2024 | 62.75 | 63.14 | 62.75 | 63.00 | 62.23 | - |
26 Jan 2024 | 63.42 | 63.42 | 62.87 | 62.87 | 62.10 | - |
25 Jan 2024 | 63.14 | 64.05 | 62.85 | 63.45 | 62.67 | - |
24 Jan 2024 | 63.78 | 63.78 | 63.37 | 63.47 | 62.69 | - |
23 Jan 2024 | 63.79 | 63.92 | 63.74 | 63.74 | 62.96 | - |
22 Jan 2024 | 63.36 | 63.79 | 63.36 | 63.79 | 63.01 | - |
19 Jan 2024 | 62.13 | 63.35 | 62.13 | 63.35 | 62.57 | - |
18 Jan 2024 | 58.07 | 62.76 | 58.07 | 61.67 | 60.91 | - |
17 Jan 2024 | 58.25 | 58.60 | 58.16 | 58.34 | 57.62 | - |
16 Jan 2024 | 57.76 | 58.56 | 57.67 | 58.56 | 57.84 | - |
15 Jan 2024 | 57.75 | 57.86 | 57.72 | 57.78 | 57.07 | - |
12 Jan 2024 | 57.50 | 57.79 | 57.47 | 57.79 | 57.08 | - |
11 Jan 2024 | 57.31 | 57.38 | 57.25 | 57.38 | 56.68 | - |
10 Jan 2024 | 56.94 | 57.29 | 56.82 | 57.29 | 56.59 | - |
09 Jan 2024 | 56.76 | 57.03 | 56.71 | 57.03 | 56.33 | - |
08 Jan 2024 | 56.19 | 56.69 | 56.14 | 56.67 | 55.97 | - |
05 Jan 2024 | 56.65 | 56.69 | 56.48 | 56.50 | 55.81 | - |
04 Jan 2024 | 56.65 | 56.91 | 56.53 | 56.91 | 56.21 | - |
03 Jan 2024 | 57.85 | 57.85 | 57.38 | 57.38 | 56.68 | - |
02 Jan 2024 | 58.52 | 58.57 | 57.88 | 57.88 | 57.17 | - |
29 Dec 2023 | 58.38 | 58.40 | 58.28 | 58.40 | 57.68 | - |
28 Dec 2023 | 58.68 | 58.70 | 58.43 | 58.70 | 57.98 | - |
27 Dec 2023 | 59.05 | 59.05 | 58.88 | 58.88 | 58.16 | - |
22 Dec 2023 | 58.78 | 59.38 | 58.66 | 59.38 | 58.65 | - |
21 Dec 2023 | 58.99 | 59.35 | 58.96 | 59.12 | 58.39 | - |
20 Dec 2023 | 58.81 | 59.40 | 58.75 | 59.19 | 58.46 | - |
19 Dec 2023 | 58.92 | 58.96 | 58.84 | 58.86 | 58.14 | 50 |
18 Dec 2023 | 58.66 | 59.11 | 58.59 | 59.11 | 58.38 | - |
15 Dec 2023 | 58.28 | 58.63 | 58.28 | 58.48 | 57.76 | - |
14 Dec 2023 | 58.62 | 58.93 | 58.04 | 58.20 | 57.49 | - |
13 Dec 2023 | 59.03 | 59.08 | 58.50 | 58.50 | 57.78 | - |
12 Dec 2023 | 58.60 | 59.02 | 58.52 | 59.02 | 58.30 | - |
11 Dec 2023 | 57.69 | 58.65 | 57.63 | 58.65 | 57.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |