Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 60.25 | 60.85 | 60.25 | 60.85 | 60.85 | 17 |
30 Apr 2024 | 61.44 | 61.53 | 60.65 | 61.11 | 61.11 | - |
29 Apr 2024 | 61.02 | 62.41 | 61.02 | 61.80 | 61.80 | - |
26 Apr 2024 | 60.99 | 61.20 | 60.81 | 61.17 | 61.17 | 17 |
25 Apr 2024 | 62.18 | 62.63 | 60.72 | 60.72 | 60.72 | - |
24 Apr 2024 | 62.49 | 62.49 | 62.30 | 62.48 | 62.48 | - |
23 Apr 2024 | 62.70 | 62.82 | 62.21 | 62.69 | 62.69 | - |
22 Apr 2024 | 62.73 | 63.08 | 62.52 | 63.08 | 63.08 | - |
19 Apr 2024 | 61.75 | 62.37 | 61.75 | 62.20 | 62.20 | - |
18 Apr 2024 | 62.78 | 62.78 | 62.03 | 62.03 | 62.03 | - |
17 Apr 2024 | 63.17 | 63.28 | 63.10 | 63.10 | 63.10 | - |
16 Apr 2024 | 63.73 | 63.73 | 63.43 | 63.48 | 63.48 | - |
15 Apr 2024 | 63.94 | 64.03 | 63.84 | 63.87 | 63.87 | - |
12 Apr 2024 | 63.99 | 64.15 | 63.66 | 63.66 | 63.66 | - |
11 Apr 2024 | 63.32 | 64.10 | 63.32 | 64.10 | 64.10 | - |
10 Apr 2024 | 64.36 | 64.36 | 63.60 | 63.60 | 63.60 | - |
09 Apr 2024 | 63.85 | 64.09 | 63.53 | 63.97 | 63.97 | - |
08 Apr 2024 | 63.50 | 64.00 | 63.20 | 63.75 | 63.75 | - |
05 Apr 2024 | 64.26 | 64.43 | 63.75 | 64.43 | 64.43 | - |
04 Apr 2024 | 65.39 | 65.39 | 64.94 | 64.94 | 64.94 | - |
03 Apr 2024 | 66.66 | 66.83 | 65.92 | 65.92 | 65.92 | - |
02 Apr 2024 | 67.74 | 68.00 | 66.83 | 66.83 | 66.83 | - |
28 Mar 2024 | 67.32 | 68.00 | 67.32 | 68.00 | 68.00 | - |
27 Mar 2024 | 66.90 | 67.26 | 66.90 | 67.12 | 67.12 | - |
26 Mar 2024 | 66.94 | 66.94 | 66.66 | 66.66 | 66.66 | - |
25 Mar 2024 | 67.04 | 67.08 | 66.90 | 66.90 | 66.90 | - |
22 Mar 2024 | 67.46 | 67.70 | 67.30 | 67.30 | 67.30 | - |
21 Mar 2024 | 67.64 | 67.76 | 67.62 | 67.62 | 67.62 | - |
20 Mar 2024 | 67.50 | 67.60 | 67.36 | 67.56 | 67.56 | 2 |
19 Mar 2024 | 67.24 | 67.68 | 67.24 | 67.64 | 67.64 | - |
18 Mar 2024 | 67.92 | 67.92 | 67.28 | 67.72 | 67.72 | - |
15 Mar 2024 | 68.14 | 68.14 | 67.54 | 67.56 | 67.56 | - |
14 Mar 2024 | 68.74 | 68.92 | 68.26 | 68.26 | 68.26 | - |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 68.68 | 69.08 | 68.40 | 69.08 | 68.31 | - |
12 Mar 2024 | 68.96 | 68.96 | 68.50 | 68.60 | 67.84 | - |
11 Mar 2024 | 68.50 | 68.98 | 68.50 | 68.98 | 68.21 | - |
08 Mar 2024 | 67.06 | 68.50 | 66.82 | 68.50 | 67.74 | - |
07 Mar 2024 | 66.28 | 66.80 | 66.28 | 66.80 | 66.06 | - |
06 Mar 2024 | 67.02 | 67.02 | 66.68 | 66.68 | 65.94 | - |
05 Mar 2024 | 66.24 | 67.06 | 66.24 | 67.06 | 66.31 | - |
04 Mar 2024 | 66.40 | 66.48 | 66.34 | 66.48 | 65.74 | - |
01 Mar 2024 | 66.74 | 66.96 | 66.38 | 66.62 | 65.88 | - |
29 Feb 2024 | 66.92 | 66.92 | 66.58 | 66.88 | 66.13 | - |
28 Feb 2024 | 67.24 | 67.34 | 67.20 | 67.20 | 66.45 | - |
27 Feb 2024 | 67.02 | 67.18 | 67.00 | 67.18 | 66.43 | - |
26 Feb 2024 | 67.52 | 67.82 | 67.40 | 67.40 | 66.65 | - |
23 Feb 2024 | 66.98 | 68.48 | 66.98 | 67.96 | 67.20 | - |
22 Feb 2024 | 67.82 | 67.82 | 66.46 | 66.94 | 66.19 | - |
21 Feb 2024 | 66.40 | 67.48 | 66.32 | 67.28 | 66.53 | - |
20 Feb 2024 | 65.52 | 66.96 | 65.52 | 66.42 | 65.68 | - |
19 Feb 2024 | 65.28 | 66.14 | 65.28 | 66.14 | 65.40 | - |
16 Feb 2024 | 68.02 | 68.02 | 66.64 | 66.64 | 65.90 | - |
15 Feb 2024 | 68.08 | 68.18 | 67.86 | 68.18 | 67.42 | - |
14 Feb 2024 | 68.58 | 68.58 | 67.96 | 67.96 | 67.20 | - |
13 Feb 2024 | 68.96 | 69.04 | 68.22 | 68.74 | 67.97 | - |
12 Feb 2024 | 67.90 | 68.96 | 67.90 | 68.80 | 68.03 | - |
09 Feb 2024 | 68.44 | 68.44 | 67.80 | 67.80 | 67.04 | - |
08 Feb 2024 | 69.24 | 69.24 | 68.34 | 68.60 | 67.84 | - |
07 Feb 2024 | 70.92 | 70.92 | 69.50 | 69.64 | 68.86 | - |
06 Feb 2024 | 71.28 | 72.22 | 70.66 | 72.22 | 71.42 | - |
05 Feb 2024 | 71.12 | 71.36 | 70.94 | 71.36 | 70.56 | - |
02 Feb 2024 | 71.64 | 71.88 | 71.50 | 71.50 | 70.70 | 1 |
01 Feb 2024 | 72.60 | 72.60 | 71.78 | 72.14 | 71.34 | - |
31 Jan 2024 | 72.48 | 72.58 | 72.08 | 72.08 | 71.28 | - |
30 Jan 2024 | 72.74 | 72.94 | 72.02 | 72.36 | 71.55 | - |
29 Jan 2024 | 73.22 | 73.58 | 73.18 | 73.22 | 72.40 | - |
26 Jan 2024 | 73.92 | 73.94 | 73.18 | 73.18 | 72.36 | - |
25 Jan 2024 | 72.94 | 74.42 | 72.88 | 73.66 | 72.84 | 2 |
24 Jan 2024 | 73.12 | 73.12 | 72.00 | 72.40 | 71.59 | 10 |
23 Jan 2024 | 71.80 | 73.46 | 71.80 | 73.46 | 72.64 | - |
22 Jan 2024 | 80.04 | 80.04 | 71.84 | 71.84 | 71.04 | - |
19 Jan 2024 | 79.56 | 80.00 | 79.02 | 80.00 | 79.11 | 10 |
18 Jan 2024 | 78.98 | 79.38 | 78.90 | 79.08 | 78.20 | 90 |
17 Jan 2024 | 78.58 | 79.34 | 78.58 | 79.10 | 78.22 | - |
16 Jan 2024 | 78.50 | 79.04 | 78.42 | 78.78 | 77.90 | 12 |
15 Jan 2024 | 78.74 | 78.74 | 78.50 | 78.50 | 77.63 | - |
12 Jan 2024 | 77.62 | 78.42 | 77.34 | 78.42 | 77.55 | - |
11 Jan 2024 | 76.98 | 77.24 | 76.60 | 77.14 | 76.28 | - |
10 Jan 2024 | 78.14 | 78.38 | 76.42 | 76.42 | 75.57 | - |
09 Jan 2024 | 76.48 | 78.20 | 76.18 | 78.20 | 77.33 | - |
08 Jan 2024 | 75.88 | 75.96 | 75.42 | 75.74 | 74.90 | - |
05 Jan 2024 | 77.06 | 77.12 | 76.44 | 76.44 | 75.59 | - |
04 Jan 2024 | 76.40 | 77.08 | 75.76 | 77.08 | 76.22 | - |
03 Jan 2024 | 75.76 | 76.80 | 75.76 | 76.80 | 75.94 | - |
02 Jan 2024 | 73.28 | 76.02 | 73.18 | 75.90 | 75.05 | - |
29 Dec 2023 | 73.24 | 73.24 | 72.94 | 72.98 | 72.17 | - |
28 Dec 2023 | 72.30 | 73.18 | 72.08 | 73.18 | 72.36 | - |
27 Dec 2023 | 72.04 | 72.40 | 72.04 | 72.40 | 71.59 | - |
22 Dec 2023 | 71.50 | 72.44 | 71.26 | 72.24 | 71.43 | - |
21 Dec 2023 | 71.88 | 72.10 | 71.08 | 71.62 | 70.82 | - |
20 Dec 2023 | 72.40 | 72.40 | 72.02 | 72.26 | 71.45 | - |
19 Dec 2023 | 72.50 | 72.52 | 72.30 | 72.48 | 71.67 | - |
18 Dec 2023 | 72.98 | 73.40 | 72.70 | 72.70 | 71.89 | - |
15 Dec 2023 | 74.30 | 74.42 | 73.38 | 73.60 | 72.78 | - |
14 Dec 2023 | 75.86 | 75.86 | 74.06 | 74.52 | 73.69 | - |
14 Dec 2023 | 0.75 Dividend | |||||
13 Dec 2023 | 74.86 | 75.22 | 74.78 | 75.22 | 73.64 | - |
12 Dec 2023 | 74.30 | 74.90 | 74.14 | 74.90 | 73.33 | - |
11 Dec 2023 | 73.22 | 74.48 | 72.68 | 74.48 | 72.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |