Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
01 May 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
30 Apr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
29 Apr 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
26 Apr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
25 Apr 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
24 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
23 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
22 Apr 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
19 Apr 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
18 Apr 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
17 Apr 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
16 Apr 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
15 Apr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
12 Apr 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
11 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
10 Apr 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
09 Apr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
08 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
05 Apr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
04 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
03 Apr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
02 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
01 Apr 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
28 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
27 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
26 Mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
25 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
22 Mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
21 Mar 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
20 Mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
19 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
18 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
15 Mar 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
14 Mar 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
13 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
12 Mar 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
11 Mar 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
08 Mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
07 Mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
06 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
05 Mar 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
04 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
01 Mar 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
29 Feb 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
28 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
27 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
26 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
23 Feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
22 Feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
21 Feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
20 Feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
16 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
15 Feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
14 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
13 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
12 Feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
09 Feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
08 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
07 Feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
06 Feb 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
05 Feb 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
02 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
01 Feb 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
31 Jan 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
30 Jan 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
29 Jan 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
26 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
25 Jan 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
24 Jan 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
23 Jan 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
22 Jan 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
19 Jan 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
18 Jan 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
17 Jan 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
16 Jan 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
12 Jan 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
11 Jan 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
10 Jan 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
09 Jan 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
08 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
05 Jan 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
04 Jan 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
03 Jan 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
02 Jan 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
29 Dec 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
28 Dec 2023 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
27 Dec 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
27 Dec 2023 | 0.026 Dividend | |||||
26 Dec 2023 | 62.37 | 62.37 | 62.37 | 62.37 | 62.34 | - |
22 Dec 2023 | 62.40 | 62.40 | 62.40 | 62.40 | 62.37 | - |
21 Dec 2023 | 62.12 | 62.12 | 62.12 | 62.12 | 62.09 | - |
20 Dec 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.38 | - |
19 Dec 2023 | 61.59 | 61.59 | 61.59 | 61.59 | 61.56 | - |
18 Dec 2023 | 60.94 | 60.94 | 60.94 | 60.94 | 60.91 | - |
15 Dec 2023 | 60.57 | 60.57 | 60.57 | 60.57 | 60.54 | - |
14 Dec 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.75 | - |
13 Dec 2023 | 59.86 | 59.86 | 59.86 | 59.86 | 59.84 | - |
12 Dec 2023 | 58.88 | 58.88 | 58.88 | 58.88 | 58.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |