Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
25 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
24 Apr 2024 | 62.79 | 63.18 | 62.79 | 63.18 | 63.18 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.39 | 63.41 | 63.39 | 63.41 | 63.02 | - |
22 Apr 2024 | 63.66 | 63.66 | 63.23 | 63.23 | 62.84 | - |
19 Apr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.64 | - |
18 Apr 2024 | 64.28 | 64.28 | 64.03 | 64.03 | 63.64 | - |
17 Apr 2024 | 64.78 | 64.78 | 64.32 | 64.32 | 63.92 | - |
16 Apr 2024 | 65.27 | 65.27 | 64.94 | 64.94 | 64.54 | - |
15 Apr 2024 | 66.40 | 66.40 | 65.57 | 65.57 | 65.17 | - |
12 Apr 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.03 | - |
11 Apr 2024 | 69.62 | 69.62 | 66.44 | 66.44 | 66.03 | 141 |
10 Apr 2024 | 69.98 | 70.05 | 69.98 | 70.05 | 69.62 | - |
09 Apr 2024 | 69.91 | 69.91 | 69.32 | 69.32 | 68.89 | - |
08 Apr 2024 | 70.65 | 70.65 | 70.28 | 70.28 | 69.85 | - |
05 Apr 2024 | 69.51 | 70.51 | 69.51 | 70.51 | 70.08 | - |
04 Apr 2024 | 70.59 | 70.59 | 70.32 | 70.32 | 69.89 | - |
03 Apr 2024 | 70.78 | 70.78 | 70.58 | 70.58 | 70.15 | - |
02 Apr 2024 | 71.49 | 71.49 | 71.06 | 71.06 | 70.62 | - |
28 Mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.01 | - |
27 Mar 2024 | 71.37 | 71.37 | 71.01 | 71.01 | 70.57 | - |
26 Mar 2024 | 71.11 | 71.16 | 71.11 | 71.16 | 70.72 | - |
25 Mar 2024 | 73.44 | 73.44 | 71.29 | 71.29 | 70.85 | - |
22 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.95 | - |
21 Mar 2024 | 71.07 | 72.63 | 71.07 | 72.63 | 72.18 | - |
20 Mar 2024 | 70.13 | 70.78 | 70.13 | 70.78 | 70.34 | - |
19 Mar 2024 | 69.67 | 70.02 | 69.67 | 70.02 | 69.59 | - |
18 Mar 2024 | 69.01 | 69.70 | 69.01 | 69.70 | 69.27 | - |
15 Mar 2024 | 68.47 | 69.18 | 68.47 | 69.18 | 68.75 | - |
14 Mar 2024 | 68.10 | 69.26 | 68.10 | 69.26 | 68.83 | - |
13 Mar 2024 | 68.72 | 68.72 | 68.63 | 68.63 | 68.21 | - |
12 Mar 2024 | 68.08 | 68.71 | 68.08 | 68.71 | 68.29 | - |
11 Mar 2024 | 69.02 | 69.02 | 67.85 | 67.85 | 67.43 | - |
08 Mar 2024 | 69.49 | 69.85 | 69.49 | 69.85 | 69.42 | - |
07 Mar 2024 | 68.16 | 69.20 | 68.16 | 69.20 | 68.77 | - |
06 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.84 | - |
05 Mar 2024 | 68.81 | 68.91 | 68.81 | 68.91 | 68.49 | - |
04 Mar 2024 | 68.00 | 68.99 | 68.00 | 68.99 | 68.57 | - |
01 Mar 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.26 | - |
29 Feb 2024 | 67.87 | 67.87 | 67.64 | 67.64 | 67.22 | - |
28 Feb 2024 | 67.68 | 67.73 | 67.68 | 67.73 | 67.31 | - |
27 Feb 2024 | 67.30 | 67.37 | 67.30 | 67.37 | 66.96 | - |
26 Feb 2024 | 66.63 | 67.04 | 66.63 | 67.04 | 66.63 | - |
23 Feb 2024 | 66.59 | 66.59 | 66.28 | 66.28 | 65.87 | - |
22 Feb 2024 | 65.05 | 66.42 | 65.05 | 66.42 | 66.01 | - |
21 Feb 2024 | 64.76 | 65.09 | 64.76 | 65.09 | 64.69 | - |
20 Feb 2024 | 64.93 | 65.23 | 64.83 | 64.83 | 64.43 | 28 |
19 Feb 2024 | 65.17 | 65.17 | 65.15 | 65.15 | 64.75 | - |
16 Feb 2024 | 65.12 | 65.55 | 65.12 | 65.55 | 65.15 | - |
15 Feb 2024 | 65.44 | 65.44 | 64.92 | 64.92 | 64.52 | - |
14 Feb 2024 | 64.42 | 64.73 | 64.42 | 64.73 | 64.33 | - |
13 Feb 2024 | 64.97 | 64.97 | 64.84 | 64.84 | 64.44 | - |
12 Feb 2024 | 65.23 | 65.23 | 64.95 | 64.95 | 64.55 | - |
09 Feb 2024 | 64.30 | 64.84 | 64.30 | 64.84 | 64.44 | - |
08 Feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.94 | - |
07 Feb 2024 | 64.65 | 65.22 | 64.65 | 65.22 | 64.82 | - |
06 Feb 2024 | 64.54 | 64.76 | 64.54 | 64.76 | 64.36 | - |
05 Feb 2024 | 65.56 | 65.56 | 64.89 | 64.89 | 64.49 | - |
02 Feb 2024 | 64.26 | 65.39 | 64.26 | 65.39 | 64.99 | - |
01 Feb 2024 | 63.29 | 63.52 | 63.29 | 63.52 | 63.13 | - |
31 Jan 2024 | 63.77 | 63.77 | 63.50 | 63.50 | 63.11 | - |
31 Jan 2024 | 0.39 Dividend | |||||
30 Jan 2024 | 63.24 | 63.48 | 63.24 | 63.48 | 62.70 | - |
29 Jan 2024 | 63.09 | 63.09 | 62.82 | 62.82 | 62.05 | - |
26 Jan 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.43 | - |
25 Jan 2024 | 63.34 | 63.84 | 63.34 | 63.84 | 63.06 | - |
24 Jan 2024 | 64.01 | 64.01 | 63.75 | 63.75 | 62.97 | - |
23 Jan 2024 | 64.06 | 64.06 | 63.85 | 63.85 | 63.07 | - |
22 Jan 2024 | 63.72 | 63.80 | 63.72 | 63.80 | 63.02 | - |
19 Jan 2024 | 62.44 | 62.88 | 62.44 | 62.88 | 62.11 | - |
18 Jan 2024 | 58.45 | 62.11 | 58.45 | 62.11 | 61.35 | 331 |
17 Jan 2024 | 58.44 | 58.63 | 58.44 | 58.63 | 57.91 | - |
16 Jan 2024 | 57.98 | 58.44 | 57.98 | 58.44 | 57.72 | - |
15 Jan 2024 | 57.95 | 57.96 | 57.95 | 57.96 | 57.25 | - |
12 Jan 2024 | 57.73 | 57.73 | 57.72 | 57.72 | 57.01 | - |
11 Jan 2024 | 57.57 | 57.57 | 57.35 | 57.35 | 56.65 | - |
10 Jan 2024 | 57.20 | 57.48 | 57.20 | 57.48 | 56.78 | - |
09 Jan 2024 | 56.91 | 56.91 | 56.88 | 56.88 | 56.18 | - |
08 Jan 2024 | 56.47 | 56.68 | 56.47 | 56.68 | 55.99 | - |
05 Jan 2024 | 56.86 | 56.86 | 56.44 | 56.44 | 55.75 | - |
04 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.12 | - |
03 Jan 2024 | 58.00 | 58.00 | 57.40 | 57.40 | 56.70 | - |
02 Jan 2024 | 58.85 | 58.85 | 58.36 | 58.36 | 57.64 | 5 |
29 Dec 2023 | 58.64 | 58.64 | 58.46 | 58.46 | 57.74 | - |
28 Dec 2023 | 58.85 | 58.85 | 58.63 | 58.63 | 57.91 | - |
27 Dec 2023 | 59.27 | 59.27 | 58.98 | 58.98 | 58.26 | - |
22 Dec 2023 | 58.96 | 59.42 | 58.96 | 59.42 | 58.69 | - |
21 Dec 2023 | 59.25 | 59.41 | 59.25 | 59.41 | 58.68 | - |
20 Dec 2023 | 59.41 | 59.41 | 59.41 | 59.41 | 58.68 | - |
19 Dec 2023 | 59.13 | 59.13 | 59.13 | 59.13 | 58.41 | - |
18 Dec 2023 | 58.82 | 58.92 | 58.82 | 58.92 | 58.20 | - |
15 Dec 2023 | 58.55 | 58.61 | 58.55 | 58.61 | 57.89 | - |
14 Dec 2023 | 59.10 | 59.10 | 58.23 | 58.23 | 57.52 | - |
13 Dec 2023 | 59.28 | 59.28 | 58.70 | 58.70 | 57.98 | - |
12 Dec 2023 | 58.84 | 58.87 | 58.84 | 58.87 | 58.15 | - |
11 Dec 2023 | 58.15 | 58.75 | 58.15 | 58.75 | 58.03 | - |
08 Dec 2023 | 58.31 | 58.31 | 58.31 | 58.31 | 57.60 | - |
07 Dec 2023 | 57.68 | 57.72 | 57.68 | 57.72 | 57.01 | - |
06 Dec 2023 | 56.70 | 57.19 | 56.69 | 57.19 | 56.49 | 140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |