Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 65.60 | 65.60 | 65.07 | 65.07 | 65.07 | 30 |
20 May 2024 | 65.35 | 65.53 | 65.24 | 65.44 | 65.44 | - |
17 May 2024 | 65.62 | 65.71 | 65.34 | 65.61 | 65.61 | - |
16 May 2024 | 64.04 | 65.08 | 64.00 | 65.08 | 65.08 | - |
15 May 2024 | 65.33 | 65.70 | 64.47 | 64.47 | 64.47 | - |
14 May 2024 | 65.36 | 65.48 | 65.01 | 65.01 | 65.01 | 30 |
13 May 2024 | 65.52 | 65.72 | 65.29 | 65.29 | 65.29 | - |
10 May 2024 | 65.16 | 65.27 | 65.05 | 65.27 | 65.27 | - |
09 May 2024 | 64.55 | 64.84 | 64.55 | 64.84 | 64.84 | - |
08 May 2024 | 64.96 | 65.57 | 64.78 | 64.78 | 64.78 | 47 |
07 May 2024 | 64.09 | 64.72 | 64.09 | 64.65 | 64.65 | - |
06 May 2024 | 64.85 | 64.89 | 64.04 | 64.05 | 64.05 | 1 |
03 May 2024 | 65.83 | 65.86 | 64.54 | 64.81 | 64.81 | - |
02 May 2024 | 65.25 | 66.08 | 65.25 | 66.08 | 66.08 | 5 |
30 Apr 2024 | 65.55 | 65.65 | 65.29 | 65.65 | 65.65 | - |
29 Apr 2024 | 65.96 | 66.40 | 65.24 | 65.24 | 65.24 | - |
26 Apr 2024 | 66.53 | 66.53 | 66.23 | 66.23 | 66.23 | - |
25 Apr 2024 | 66.68 | 66.81 | 66.27 | 66.27 | 66.27 | - |
24 Apr 2024 | 66.07 | 66.88 | 66.00 | 66.88 | 66.88 | - |
23 Apr 2024 | 66.63 | 66.63 | 66.23 | 66.30 | 66.30 | - |
22 Apr 2024 | 66.10 | 66.54 | 65.89 | 66.54 | 66.54 | 12 |
19 Apr 2024 | 64.71 | 65.83 | 64.66 | 65.83 | 65.83 | - |
18 Apr 2024 | 64.06 | 64.82 | 63.86 | 64.66 | 64.66 | - |
17 Apr 2024 | 63.78 | 63.98 | 63.69 | 63.98 | 63.98 | - |
16 Apr 2024 | 63.23 | 63.76 | 63.03 | 63.55 | 63.55 | 18 |
15 Apr 2024 | 62.11 | 62.89 | 62.10 | 62.89 | 62.89 | - |
12 Apr 2024 | 62.42 | 62.87 | 62.21 | 62.21 | 62.21 | - |
11 Apr 2024 | 63.95 | 63.97 | 62.60 | 62.60 | 62.60 | - |
10 Apr 2024 | 64.54 | 64.80 | 63.64 | 63.64 | 63.64 | - |
09 Apr 2024 | 64.15 | 64.15 | 63.65 | 64.02 | 64.02 | 30 |
09 Apr 2024 | 0.59 Dividend | |||||
08 Apr 2024 | 64.29 | 64.82 | 64.29 | 64.65 | 64.06 | 1 |
05 Apr 2024 | 64.90 | 64.95 | 63.98 | 63.98 | 63.40 | - |
04 Apr 2024 | 63.93 | 64.20 | 63.09 | 64.20 | 63.61 | 12 |
03 Apr 2024 | 65.30 | 65.49 | 63.98 | 64.14 | 63.55 | 10 |
02 Apr 2024 | 65.27 | 65.51 | 65.13 | 65.17 | 64.58 | - |
28 Mar 2024 | 64.08 | 64.98 | 64.08 | 64.95 | 64.36 | - |
27 Mar 2024 | 63.05 | 64.15 | 63.05 | 64.05 | 63.47 | - |
26 Mar 2024 | 63.57 | 63.66 | 63.42 | 63.42 | 62.84 | - |
25 Mar 2024 | 64.00 | 64.00 | 63.46 | 63.52 | 62.94 | 725 |
22 Mar 2024 | 63.21 | 64.10 | 63.21 | 63.80 | 63.22 | - |
21 Mar 2024 | 63.27 | 63.41 | 62.99 | 62.99 | 62.42 | - |
20 Mar 2024 | 62.86 | 64.54 | 62.86 | 63.06 | 62.48 | - |
19 Mar 2024 | 62.22 | 62.82 | 62.22 | 62.82 | 62.25 | - |
18 Mar 2024 | 61.34 | 62.38 | 61.06 | 62.30 | 61.73 | - |
15 Mar 2024 | 60.08 | 61.11 | 60.07 | 61.11 | 60.55 | - |
14 Mar 2024 | 60.24 | 60.35 | 59.92 | 60.11 | 59.56 | - |
13 Mar 2024 | 59.99 | 60.24 | 59.92 | 60.18 | 59.63 | - |
12 Mar 2024 | 59.90 | 60.16 | 59.90 | 60.05 | 59.50 | - |
11 Mar 2024 | 59.49 | 60.08 | 59.46 | 60.01 | 59.46 | - |
08 Mar 2024 | 58.61 | 59.25 | 58.19 | 59.25 | 58.71 | - |
07 Mar 2024 | 59.69 | 59.75 | 58.38 | 58.38 | 57.85 | - |
06 Mar 2024 | 59.24 | 59.48 | 59.20 | 59.26 | 58.72 | 1 |
05 Mar 2024 | 59.12 | 59.75 | 59.05 | 59.62 | 59.08 | - |
04 Mar 2024 | 58.81 | 58.81 | 58.54 | 58.60 | 58.07 | - |
01 Mar 2024 | 59.28 | 59.58 | 58.68 | 58.68 | 58.14 | 1 |
29 Feb 2024 | 59.20 | 59.36 | 59.04 | 59.36 | 58.82 | - |
28 Feb 2024 | 59.16 | 59.30 | 59.11 | 59.11 | 58.57 | - |
27 Feb 2024 | 59.76 | 59.76 | 59.12 | 59.12 | 58.58 | - |
26 Feb 2024 | 60.21 | 60.42 | 59.78 | 59.96 | 59.41 | 6 |
23 Feb 2024 | 60.01 | 60.49 | 60.01 | 60.17 | 59.62 | - |
22 Feb 2024 | 60.49 | 60.49 | 59.18 | 59.89 | 59.34 | 1 |
21 Feb 2024 | 60.71 | 60.91 | 60.42 | 60.70 | 60.15 | - |
20 Feb 2024 | 59.62 | 60.78 | 59.52 | 60.78 | 60.23 | - |
19 Feb 2024 | 59.35 | 59.68 | 59.35 | 59.61 | 59.07 | 66 |
16 Feb 2024 | 58.53 | 59.63 | 58.50 | 59.63 | 59.09 | - |
15 Feb 2024 | 58.05 | 58.68 | 57.98 | 58.54 | 58.01 | - |
14 Feb 2024 | 58.63 | 58.74 | 57.55 | 57.55 | 57.02 | - |
13 Feb 2024 | 58.43 | 58.69 | 58.37 | 58.69 | 58.15 | - |
12 Feb 2024 | 57.75 | 58.20 | 57.71 | 58.20 | 57.67 | - |
09 Feb 2024 | 59.44 | 59.44 | 57.48 | 57.78 | 57.25 | 18 |
08 Feb 2024 | 59.01 | 59.74 | 59.01 | 59.74 | 59.19 | - |
07 Feb 2024 | 60.09 | 60.33 | 59.32 | 59.32 | 58.78 | - |
06 Feb 2024 | 59.01 | 60.45 | 59.01 | 60.45 | 59.90 | - |
05 Feb 2024 | 60.06 | 60.08 | 59.26 | 59.26 | 58.72 | - |
02 Feb 2024 | 59.51 | 60.00 | 59.30 | 59.92 | 59.37 | 1 |
01 Feb 2024 | 60.10 | 60.22 | 59.56 | 59.83 | 59.28 | - |
31 Jan 2024 | 60.30 | 60.39 | 59.97 | 59.97 | 59.42 | - |
30 Jan 2024 | 59.21 | 59.97 | 59.14 | 59.97 | 59.42 | 50 |
29 Jan 2024 | 59.34 | 59.53 | 59.31 | 59.31 | 58.77 | - |
26 Jan 2024 | 59.49 | 59.49 | 59.28 | 59.28 | 58.74 | - |
25 Jan 2024 | 58.42 | 59.15 | 58.27 | 58.77 | 58.23 | - |
24 Jan 2024 | 59.51 | 59.51 | 58.73 | 58.73 | 58.19 | - |
23 Jan 2024 | 57.82 | 59.29 | 57.81 | 59.29 | 58.75 | - |
22 Jan 2024 | 58.02 | 58.02 | 57.74 | 57.74 | 57.21 | - |
19 Jan 2024 | 58.04 | 58.29 | 57.77 | 57.92 | 57.39 | 1 |
18 Jan 2024 | 57.74 | 57.84 | 57.54 | 57.83 | 57.30 | 35 |
17 Jan 2024 | 57.73 | 58.30 | 57.67 | 58.09 | 57.56 | - |
16 Jan 2024 | 58.17 | 58.63 | 58.06 | 58.13 | 57.60 | 50 |
15 Jan 2024 | 57.70 | 58.11 | 57.70 | 58.08 | 57.55 | - |
12 Jan 2024 | 57.32 | 57.77 | 57.32 | 57.77 | 57.24 | - |
11 Jan 2024 | 57.53 | 57.74 | 57.41 | 57.48 | 56.96 | 25 |
10 Jan 2024 | 58.73 | 58.73 | 57.40 | 57.40 | 56.88 | - |
09 Jan 2024 | 58.67 | 58.82 | 58.46 | 58.82 | 58.28 | - |
09 Jan 2024 | 0.59 Dividend | |||||
08 Jan 2024 | 59.30 | 59.41 | 58.79 | 58.79 | 57.67 | - |
05 Jan 2024 | 60.02 | 60.24 | 58.85 | 58.85 | 57.73 | - |
04 Jan 2024 | 60.94 | 61.19 | 60.29 | 60.29 | 59.14 | - |
03 Jan 2024 | 60.76 | 61.80 | 60.76 | 61.46 | 60.29 | - |
02 Jan 2024 | 58.95 | 60.61 | 58.95 | 60.61 | 59.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |