Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 119 |
20 May 2024 | 65.35 | 65.70 | 65.35 | 65.70 | 65.70 | 100 |
17 May 2024 | 66.09 | 66.35 | 65.42 | 65.42 | 65.42 | 12 |
16 May 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
15 May 2024 | 66.43 | 66.43 | 65.77 | 65.83 | 65.83 | - |
14 May 2024 | 66.42 | 66.42 | 66.29 | 66.29 | 66.29 | - |
13 May 2024 | 66.00 | 66.24 | 66.00 | 66.24 | 66.24 | - |
10 May 2024 | 65.20 | 65.49 | 65.20 | 65.38 | 65.38 | 145 |
09 May 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
08 May 2024 | 65.84 | 65.84 | 65.67 | 65.67 | 65.67 | - |
07 May 2024 | 64.89 | 65.19 | 64.89 | 65.13 | 65.13 | 79 |
06 May 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
03 May 2024 | 65.85 | 65.85 | 65.56 | 65.56 | 65.56 | 10 |
02 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
30 Apr 2024 | 66.86 | 67.75 | 66.68 | 67.63 | 67.63 | 65 |
29 Apr 2024 | 66.03 | 66.75 | 66.03 | 66.66 | 66.66 | - |
26 Apr 2024 | 65.79 | 65.95 | 65.79 | 65.95 | 65.95 | 30 |
25 Apr 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
24 Apr 2024 | 65.77 | 66.60 | 65.49 | 66.60 | 66.60 | 20 |
23 Apr 2024 | 65.04 | 65.81 | 65.04 | 65.81 | 65.81 | 30 |
22 Apr 2024 | 63.89 | 64.51 | 63.89 | 64.51 | 64.51 | 165 |
19 Apr 2024 | 62.75 | 63.63 | 62.75 | 63.63 | 63.63 | 15 |
18 Apr 2024 | 62.26 | 63.11 | 62.26 | 63.11 | 63.11 | - |
17 Apr 2024 | 62.04 | 62.15 | 62.04 | 62.15 | 62.15 | - |
16 Apr 2024 | 61.95 | 62.02 | 61.91 | 62.02 | 62.02 | - |
15 Apr 2024 | 62.91 | 62.91 | 61.52 | 61.58 | 61.58 | 214 |
12 Apr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
11 Apr 2024 | 61.91 | 62.24 | 61.91 | 62.01 | 62.01 | 70 |
10 Apr 2024 | 62.41 | 62.60 | 62.08 | 62.08 | 62.08 | 33 |
09 Apr 2024 | 62.22 | 62.22 | 62.12 | 62.12 | 62.12 | 190 |
08 Apr 2024 | 62.60 | 62.60 | 62.57 | 62.57 | 62.57 | 30 |
05 Apr 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
04 Apr 2024 | 62.61 | 62.92 | 62.61 | 62.92 | 62.92 | 21 |
03 Apr 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
02 Apr 2024 | 64.84 | 64.99 | 64.84 | 64.99 | 64.99 | 51 |
28 Mar 2024 | 64.56 | 65.22 | 64.56 | 64.90 | 64.90 | 142 |
27 Mar 2024 | 64.26 | 64.76 | 64.26 | 64.76 | 64.76 | 23 |
27 Mar 2024 | 0.425 Dividend | |||||
26 Mar 2024 | 65.16 | 65.42 | 64.60 | 64.60 | 64.18 | 835 |
25 Mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.30 | - |
22 Mar 2024 | 66.50 | 67.04 | 66.48 | 67.04 | 66.60 | 235 |
21 Mar 2024 | 65.60 | 66.40 | 65.60 | 66.40 | 65.96 | - |
20 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.88 | - |
19 Mar 2024 | 65.46 | 66.56 | 65.44 | 66.56 | 66.12 | 200 |
18 Mar 2024 | 65.04 | 65.58 | 65.04 | 65.58 | 65.15 | - |
15 Mar 2024 | 65.16 | 65.16 | 64.70 | 64.86 | 64.43 | 396 |
14 Mar 2024 | 65.26 | 65.60 | 64.88 | 65.14 | 64.71 | 118 |
13 Mar 2024 | 65.50 | 65.52 | 65.20 | 65.20 | 64.77 | 200 |
12 Mar 2024 | 66.06 | 66.14 | 65.62 | 65.62 | 65.19 | 10 |
11 Mar 2024 | 65.54 | 66.20 | 65.54 | 66.20 | 65.76 | 2 |
08 Mar 2024 | 64.42 | 65.80 | 64.42 | 65.80 | 65.37 | 6 |
07 Mar 2024 | 65.48 | 65.70 | 64.96 | 64.96 | 64.53 | 214 |
06 Mar 2024 | 65.08 | 65.50 | 65.08 | 65.46 | 65.03 | 22 |
05 Mar 2024 | 65.64 | 65.90 | 65.38 | 65.38 | 64.95 | - |
04 Mar 2024 | 66.78 | 66.78 | 65.74 | 65.84 | 65.41 | 236 |
01 Mar 2024 | 67.54 | 67.54 | 66.98 | 66.98 | 66.54 | 50 |
29 Feb 2024 | 67.38 | 67.78 | 67.38 | 67.78 | 67.33 | 35 |
28 Feb 2024 | 67.36 | 67.82 | 67.34 | 67.34 | 66.90 | 190 |
27 Feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.08 | - |
26 Feb 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.49 | - |
23 Feb 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.57 | - |
22 Feb 2024 | 68.04 | 68.16 | 68.04 | 68.16 | 67.71 | 100 |
21 Feb 2024 | 67.54 | 67.68 | 67.54 | 67.68 | 67.23 | 93 |
20 Feb 2024 | 66.20 | 67.62 | 66.20 | 67.50 | 67.06 | 3 |
19 Feb 2024 | 66.64 | 66.82 | 66.64 | 66.82 | 66.38 | 60 |
16 Feb 2024 | 66.34 | 66.74 | 66.34 | 66.68 | 66.24 | 150 |
15 Feb 2024 | 66.50 | 66.60 | 66.48 | 66.52 | 66.08 | 264 |
14 Feb 2024 | 67.08 | 67.40 | 67.08 | 67.28 | 66.84 | 46 |
13 Feb 2024 | 68.06 | 68.26 | 68.06 | 68.26 | 67.81 | 50 |
12 Feb 2024 | 67.84 | 67.84 | 67.82 | 67.82 | 67.37 | 150 |
09 Feb 2024 | 69.20 | 69.20 | 67.78 | 67.80 | 67.35 | 25 |
08 Feb 2024 | 69.06 | 69.32 | 69.06 | 69.16 | 68.71 | 5 |
07 Feb 2024 | 69.78 | 69.78 | 69.44 | 69.44 | 68.98 | - |
06 Feb 2024 | 70.04 | 70.04 | 69.80 | 69.80 | 69.34 | 80 |
05 Feb 2024 | 71.14 | 71.80 | 70.72 | 70.72 | 70.25 | 803 |
02 Feb 2024 | 70.26 | 70.82 | 70.26 | 70.82 | 70.35 | 120 |
01 Feb 2024 | 69.82 | 69.86 | 69.48 | 69.48 | 69.02 | 214 |
31 Jan 2024 | 68.92 | 68.92 | 68.60 | 68.60 | 68.15 | 40 |
30 Jan 2024 | 69.74 | 70.62 | 69.74 | 70.62 | 70.16 | 150 |
29 Jan 2024 | 69.38 | 69.38 | 69.28 | 69.28 | 68.82 | 4 |
26 Jan 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 67.67 | - |
25 Jan 2024 | 67.94 | 68.46 | 67.94 | 68.46 | 68.01 | 45 |
24 Jan 2024 | 68.42 | 68.42 | 68.04 | 68.04 | 67.59 | - |
23 Jan 2024 | 66.86 | 68.60 | 66.86 | 68.60 | 68.15 | 30 |
22 Jan 2024 | 66.90 | 67.12 | 66.90 | 67.12 | 66.68 | 116 |
19 Jan 2024 | 66.84 | 67.10 | 66.84 | 67.10 | 66.66 | 30 |
18 Jan 2024 | 67.08 | 67.08 | 66.90 | 67.00 | 66.56 | - |
17 Jan 2024 | 66.66 | 67.36 | 66.66 | 67.36 | 66.92 | - |
16 Jan 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.88 | - |
15 Jan 2024 | 66.18 | 66.48 | 66.18 | 66.48 | 66.04 | 121 |
12 Jan 2024 | 66.14 | 66.68 | 66.14 | 66.68 | 66.24 | 100 |
11 Jan 2024 | 66.50 | 66.66 | 66.50 | 66.66 | 66.22 | 50 |
10 Jan 2024 | 67.28 | 67.28 | 66.56 | 66.56 | 66.12 | - |
09 Jan 2024 | 66.92 | 67.28 | 66.92 | 67.08 | 66.64 | 34 |
08 Jan 2024 | 66.46 | 67.00 | 66.46 | 67.00 | 66.56 | 10 |
05 Jan 2024 | 66.78 | 67.10 | 66.78 | 66.88 | 66.44 | 370 |
04 Jan 2024 | 66.98 | 67.16 | 66.98 | 67.08 | 66.64 | - |
03 Jan 2024 | 67.18 | 68.02 | 67.14 | 67.14 | 66.70 | 30 |
02 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.41 | 10 |
29 Dec 2023 | 64.92 | 64.92 | 64.82 | 64.82 | 64.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |