Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 65.84 | 65.87 | 64.87 | 64.87 | 64.87 | 763 |
02 May 2024 | 65.41 | 65.50 | 65.41 | 65.50 | 65.50 | 247 |
30 Apr 2024 | 65.57 | 65.62 | 65.26 | 65.62 | 65.62 | 804 |
29 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 10 |
26 Apr 2024 | 66.54 | 66.54 | 66.29 | 66.44 | 66.44 | 1,800 |
25 Apr 2024 | 66.69 | 66.87 | 66.42 | 66.42 | 66.42 | 690 |
24 Apr 2024 | 66.08 | 67.04 | 66.08 | 67.04 | 67.04 | 50 |
23 Apr 2024 | 66.69 | 66.70 | 66.20 | 66.20 | 66.20 | 1,763 |
22 Apr 2024 | 66.13 | 66.13 | 66.10 | 66.10 | 66.10 | 20 |
19 Apr 2024 | 64.72 | 65.10 | 64.72 | 65.10 | 65.10 | 321 |
18 Apr 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
17 Apr 2024 | 63.83 | 63.92 | 63.83 | 63.92 | 63.92 | 74 |
16 Apr 2024 | 63.24 | 63.91 | 63.24 | 63.91 | 63.91 | 173 |
15 Apr 2024 | 62.11 | 62.95 | 62.11 | 62.95 | 62.95 | 50 |
12 Apr 2024 | 62.48 | 63.28 | 62.26 | 62.26 | 62.26 | 504 |
11 Apr 2024 | 63.95 | 64.18 | 62.74 | 62.74 | 62.74 | 381 |
10 Apr 2024 | 64.55 | 64.59 | 64.49 | 64.49 | 64.49 | 90 |
09 Apr 2024 | 63.80 | 63.92 | 63.70 | 63.77 | 63.77 | 445 |
09 Apr 2024 | 0.59 Dividend | |||||
08 Apr 2024 | 64.30 | 64.59 | 64.30 | 64.59 | 64.00 | 355 |
05 Apr 2024 | 64.92 | 64.92 | 64.75 | 64.75 | 64.16 | 50 |
04 Apr 2024 | 64.18 | 64.34 | 62.64 | 64.34 | 63.75 | 933 |
03 Apr 2024 | 65.56 | 65.56 | 64.11 | 64.11 | 63.52 | 83 |
02 Apr 2024 | 65.46 | 65.69 | 64.99 | 65.41 | 64.81 | 2,383 |
28 Mar 2024 | 64.09 | 64.77 | 64.09 | 64.77 | 64.18 | 129 |
27 Mar 2024 | 63.06 | 63.32 | 63.06 | 63.21 | 62.63 | 129 |
26 Mar 2024 | 63.58 | 63.97 | 63.58 | 63.77 | 63.19 | 1,150 |
25 Mar 2024 | 64.01 | 64.18 | 63.50 | 63.70 | 63.12 | 2,030 |
22 Mar 2024 | 63.22 | 64.11 | 63.22 | 64.11 | 63.52 | 349 |
21 Mar 2024 | 63.39 | 63.81 | 62.95 | 63.35 | 62.77 | 179 |
20 Mar 2024 | 62.87 | 65.26 | 62.87 | 64.45 | 63.86 | 292 |
19 Mar 2024 | 62.23 | 62.75 | 62.23 | 62.62 | 62.05 | 1,178 |
18 Mar 2024 | 61.60 | 62.50 | 61.14 | 62.50 | 61.93 | 199 |
15 Mar 2024 | 60.09 | 61.32 | 60.09 | 61.32 | 60.76 | 50 |
14 Mar 2024 | 60.26 | 60.46 | 60.12 | 60.12 | 59.57 | 96 |
13 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.45 | - |
12 Mar 2024 | 59.91 | 60.52 | 59.91 | 60.52 | 59.97 | 185 |
11 Mar 2024 | 59.50 | 60.23 | 59.48 | 60.20 | 59.65 | 1,086 |
08 Mar 2024 | 58.62 | 58.79 | 58.30 | 58.30 | 57.77 | 35 |
07 Mar 2024 | 59.70 | 59.98 | 59.70 | 59.98 | 59.43 | 490 |
06 Mar 2024 | 59.25 | 59.43 | 59.25 | 59.41 | 58.87 | 280 |
05 Mar 2024 | 59.13 | 59.61 | 59.13 | 59.61 | 59.07 | 20 |
04 Mar 2024 | 58.78 | 58.98 | 58.78 | 58.98 | 58.44 | 80 |
01 Mar 2024 | 59.29 | 59.36 | 59.29 | 59.31 | 58.77 | 310 |
29 Feb 2024 | 59.43 | 59.43 | 59.30 | 59.38 | 58.84 | 163 |
28 Feb 2024 | 59.17 | 59.56 | 59.17 | 59.31 | 58.77 | 58 |
27 Feb 2024 | 59.77 | 59.91 | 59.25 | 59.25 | 58.71 | 247 |
26 Feb 2024 | 60.10 | 60.33 | 60.10 | 60.33 | 59.78 | 290 |
23 Feb 2024 | 60.02 | 60.37 | 60.02 | 60.18 | 59.63 | 1,148 |
22 Feb 2024 | 60.50 | 60.54 | 60.50 | 60.54 | 59.99 | 19 |
21 Feb 2024 | 60.72 | 61.16 | 60.72 | 61.16 | 60.60 | 250 |
20 Feb 2024 | 59.63 | 60.79 | 59.63 | 60.79 | 60.23 | 202 |
19 Feb 2024 | 59.36 | 59.53 | 59.36 | 59.53 | 58.99 | 230 |
16 Feb 2024 | 58.50 | 58.86 | 58.50 | 58.78 | 58.24 | 107 |
15 Feb 2024 | 58.06 | 58.75 | 58.06 | 58.75 | 58.21 | 10 |
14 Feb 2024 | 58.64 | 58.83 | 58.64 | 58.77 | 58.23 | 270 |
13 Feb 2024 | 58.44 | 58.78 | 58.39 | 58.78 | 58.24 | 429 |
12 Feb 2024 | 57.73 | 58.14 | 57.73 | 58.14 | 57.61 | 272 |
09 Feb 2024 | 59.45 | 59.65 | 57.76 | 57.76 | 57.23 | 3,891 |
08 Feb 2024 | 59.02 | 59.30 | 58.83 | 58.83 | 58.29 | 90 |
07 Feb 2024 | 60.11 | 60.34 | 59.70 | 59.70 | 59.15 | 762 |
06 Feb 2024 | 59.20 | 60.18 | 59.20 | 60.18 | 59.63 | 1,411 |
05 Feb 2024 | 60.07 | 60.33 | 59.47 | 59.47 | 58.93 | 140 |
02 Feb 2024 | 59.51 | 60.07 | 59.51 | 60.07 | 59.52 | 50 |
01 Feb 2024 | 60.14 | 60.42 | 60.14 | 60.25 | 59.70 | 770 |
31 Jan 2024 | 60.30 | 60.59 | 60.19 | 60.43 | 59.88 | 1,230 |
30 Jan 2024 | 59.26 | 59.81 | 59.13 | 59.81 | 59.26 | 439 |
29 Jan 2024 | 59.35 | 59.76 | 59.35 | 59.40 | 58.86 | 340 |
26 Jan 2024 | 59.50 | 59.60 | 59.43 | 59.60 | 59.06 | 22 |
25 Jan 2024 | 58.43 | 58.49 | 58.28 | 58.49 | 57.96 | 555 |
24 Jan 2024 | 59.53 | 59.53 | 59.42 | 59.42 | 58.88 | 280 |
23 Jan 2024 | 57.78 | 58.20 | 57.78 | 58.20 | 57.67 | 700 |
22 Jan 2024 | 58.01 | 58.08 | 57.98 | 58.05 | 57.52 | 332 |
19 Jan 2024 | 58.06 | 58.06 | 57.91 | 57.95 | 57.42 | 885 |
18 Jan 2024 | 57.76 | 58.00 | 57.58 | 57.99 | 57.46 | 237 |
17 Jan 2024 | 57.77 | 58.29 | 57.77 | 58.29 | 57.76 | 170 |
16 Jan 2024 | 58.17 | 58.21 | 57.85 | 57.85 | 57.32 | 2,211 |
15 Jan 2024 | 57.94 | 58.39 | 57.92 | 58.36 | 57.83 | 1,095 |
12 Jan 2024 | 57.34 | 57.75 | 57.34 | 57.75 | 57.22 | 80 |
11 Jan 2024 | 57.54 | 57.71 | 57.24 | 57.57 | 57.04 | 593 |
10 Jan 2024 | 59.00 | 59.00 | 57.64 | 57.64 | 57.11 | 1,735 |
09 Jan 2024 | 58.85 | 58.96 | 58.09 | 58.09 | 57.56 | 676 |
09 Jan 2024 | 0.59 Dividend | |||||
08 Jan 2024 | 59.29 | 59.56 | 58.95 | 58.95 | 57.83 | 1,002 |
05 Jan 2024 | 60.26 | 60.59 | 58.85 | 59.35 | 58.22 | 687 |
04 Jan 2024 | 60.95 | 60.95 | 60.20 | 60.20 | 59.05 | 174 |
03 Jan 2024 | 60.77 | 61.86 | 60.77 | 61.15 | 59.98 | 119 |
02 Jan 2024 | 58.99 | 61.09 | 58.99 | 61.09 | 59.93 | 484 |
29 Dec 2023 | 58.84 | 58.84 | 58.58 | 58.70 | 57.58 | 817 |
28 Dec 2023 | 58.16 | 58.62 | 58.16 | 58.46 | 57.35 | 306 |
27 Dec 2023 | 58.50 | 58.63 | 58.50 | 58.52 | 57.41 | 1,356 |
22 Dec 2023 | 58.24 | 58.94 | 58.24 | 58.64 | 57.52 | 660 |
21 Dec 2023 | 58.89 | 59.30 | 57.99 | 58.11 | 57.00 | 994 |
20 Dec 2023 | 61.08 | 62.00 | 58.56 | 59.65 | 58.51 | 673 |
19 Dec 2023 | 60.60 | 60.80 | 60.49 | 60.50 | 59.35 | 347 |
18 Dec 2023 | 60.20 | 61.00 | 59.97 | 60.83 | 59.67 | 290 |
15 Dec 2023 | 60.53 | 60.83 | 60.53 | 60.83 | 59.67 | 160 |
14 Dec 2023 | 62.38 | 62.38 | 61.82 | 61.82 | 60.64 | 1,110 |
13 Dec 2023 | 61.77 | 61.97 | 61.77 | 61.93 | 60.75 | 1,017 |
12 Dec 2023 | 61.21 | 61.47 | 61.21 | 61.47 | 60.30 | 260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |