Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.84 | 71.84 | 69.88 | 69.88 | 69.88 | 15 |
02 May 2024 | 72.54 | 73.44 | 72.54 | 73.44 | 73.44 | 82 |
30 Apr 2024 | 72.44 | 72.44 | 72.06 | 72.06 | 72.06 | 42 |
29 Apr 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
26 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
25 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
24 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
23 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
22 Apr 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
19 Apr 2024 | 69.20 | 69.38 | 69.20 | 69.38 | 69.38 | 220 |
18 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
17 Apr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
16 Apr 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
15 Apr 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
12 Apr 2024 | 71.30 | 71.62 | 71.30 | 71.62 | 71.62 | 60 |
11 Apr 2024 | 70.12 | 70.22 | 69.98 | 69.98 | 69.98 | 1,634 |
10 Apr 2024 | 72.68 | 72.68 | 70.58 | 70.58 | 70.58 | 256 |
09 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
08 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 25 |
05 Apr 2024 | 72.54 | 72.82 | 72.54 | 72.82 | 72.82 | 5 |
04 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
03 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
02 Apr 2024 | 73.72 | 73.84 | 73.00 | 73.00 | 73.00 | 565 |
28 Mar 2024 | 73.74 | 74.66 | 73.74 | 74.38 | 74.38 | 403 |
27 Mar 2024 | 71.92 | 73.40 | 71.92 | 73.40 | 73.40 | 50 |
26 Mar 2024 | 72.30 | 72.48 | 71.88 | 72.48 | 72.48 | 68 |
25 Mar 2024 | 73.12 | 73.20 | 72.48 | 72.48 | 72.48 | 1,180 |
22 Mar 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
21 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
20 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
19 Mar 2024 | 73.14 | 73.86 | 73.14 | 73.86 | 73.86 | 50 |
18 Mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
15 Mar 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
14 Mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
14 Mar 2024 | 0.65 Dividend | |||||
13 Mar 2024 | 73.70 | 73.70 | 73.46 | 73.46 | 72.81 | 25 |
12 Mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 72.91 | - |
11 Mar 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.33 | 10 |
08 Mar 2024 | 73.64 | 74.98 | 73.64 | 74.98 | 74.32 | 104 |
07 Mar 2024 | 73.34 | 73.74 | 73.34 | 73.74 | 73.09 | 2,136 |
06 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.36 | - |
05 Mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 71.72 | - |
04 Mar 2024 | 73.02 | 73.02 | 72.62 | 72.68 | 72.04 | 40 |
01 Mar 2024 | 72.50 | 73.68 | 72.50 | 73.68 | 73.03 | 5 |
29 Feb 2024 | 69.90 | 73.24 | 69.50 | 73.24 | 72.59 | 1,610 |
28 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 67.44 | - |
27 Feb 2024 | 69.12 | 69.58 | 69.12 | 69.52 | 68.90 | 300 |
26 Feb 2024 | 68.90 | 69.28 | 68.90 | 69.28 | 68.67 | 20 |
23 Feb 2024 | 66.34 | 68.36 | 66.34 | 68.36 | 67.76 | 300 |
22 Feb 2024 | 63.12 | 67.02 | 63.12 | 67.02 | 66.43 | 980 |
21 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.44 | 30 |
20 Feb 2024 | 62.80 | 63.06 | 62.80 | 63.06 | 62.50 | 200 |
19 Feb 2024 | 62.86 | 63.00 | 62.86 | 63.00 | 62.44 | 1 |
16 Feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.89 | 20 |
15 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.15 | - |
14 Feb 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.67 | - |
13 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.10 | - |
12 Feb 2024 | 63.44 | 64.18 | 63.44 | 64.04 | 63.47 | 36 |
09 Feb 2024 | 63.28 | 63.84 | 63.28 | 63.84 | 63.28 | 200 |
08 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.09 | - |
07 Feb 2024 | 63.82 | 64.00 | 63.82 | 64.00 | 63.43 | 100 |
06 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.78 | - |
05 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.10 | - |
02 Feb 2024 | 63.44 | 63.82 | 63.44 | 63.82 | 63.26 | 1,180 |
01 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.73 | - |
31 Jan 2024 | 62.74 | 63.16 | 62.74 | 63.16 | 62.60 | 26 |
30 Jan 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.67 | - |
29 Jan 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.37 | 45 |
26 Jan 2024 | 62.66 | 62.68 | 62.66 | 62.68 | 62.13 | 16 |
25 Jan 2024 | 61.42 | 63.00 | 61.42 | 63.00 | 62.44 | 100 |
24 Jan 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.77 | - |
23 Jan 2024 | 61.18 | 62.64 | 61.18 | 62.64 | 62.09 | 15 |
22 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.46 | - |
19 Jan 2024 | 60.32 | 60.44 | 60.32 | 60.44 | 59.91 | 300 |
18 Jan 2024 | 59.68 | 60.16 | 59.68 | 60.16 | 59.63 | 10 |
17 Jan 2024 | 60.60 | 60.60 | 59.68 | 59.68 | 59.15 | 75 |
16 Jan 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.74 | - |
15 Jan 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.59 | - |
12 Jan 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.59 | - |
11 Jan 2024 | 61.54 | 61.68 | 61.50 | 61.68 | 61.13 | 210 |
10 Jan 2024 | 61.70 | 61.70 | 61.14 | 61.14 | 60.60 | 54 |
09 Jan 2024 | 61.74 | 61.84 | 61.74 | 61.84 | 61.29 | 150 |
08 Jan 2024 | 60.46 | 61.74 | 60.46 | 61.74 | 61.19 | 250 |
05 Jan 2024 | 60.76 | 61.10 | 60.76 | 61.10 | 60.56 | 50 |
04 Jan 2024 | 60.42 | 61.16 | 60.14 | 60.14 | 59.61 | 1,756 |
03 Jan 2024 | 62.52 | 62.78 | 61.48 | 61.48 | 60.94 | 156 |
02 Jan 2024 | 63.78 | 63.98 | 62.90 | 62.90 | 62.34 | 216 |
29 Dec 2023 | 63.52 | 64.12 | 63.52 | 64.12 | 63.55 | 90 |
28 Dec 2023 | 62.70 | 63.34 | 62.70 | 63.30 | 62.74 | 71 |
27 Dec 2023 | 63.64 | 63.64 | 62.98 | 63.14 | 62.58 | 645 |
22 Dec 2023 | 62.30 | 63.00 | 62.30 | 63.00 | 62.44 | 229 |
21 Dec 2023 | 62.04 | 62.34 | 62.04 | 62.30 | 61.75 | 51 |
20 Dec 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 61.91 | - |
19 Dec 2023 | 62.24 | 62.24 | 62.24 | 62.24 | 61.69 | - |
18 Dec 2023 | 62.06 | 62.06 | 62.06 | 62.06 | 61.51 | - |
15 Dec 2023 | 62.08 | 62.08 | 62.08 | 62.08 | 61.53 | - |
14 Dec 2023 | 61.48 | 62.50 | 61.48 | 62.50 | 61.95 | 15 |
14 Dec 2023 | 0.65 Dividend | |||||
13 Dec 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 60.19 | - |
12 Dec 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 59.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |