Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 69.86 | 69.86 | 69.14 | 69.26 | 69.26 | 20 |
30 Apr 2024 | 70.88 | 71.20 | 70.66 | 71.20 | 71.20 | - |
29 Apr 2024 | 70.44 | 70.98 | 70.38 | 70.78 | 70.78 | - |
26 Apr 2024 | 70.18 | 70.72 | 70.14 | 70.72 | 70.72 | - |
25 Apr 2024 | 70.32 | 70.38 | 70.08 | 70.12 | 70.12 | - |
24 Apr 2024 | 69.84 | 70.20 | 69.76 | 70.20 | 70.20 | - |
23 Apr 2024 | 69.86 | 69.96 | 69.68 | 69.96 | 69.96 | - |
22 Apr 2024 | 69.16 | 70.18 | 69.16 | 69.94 | 69.94 | - |
19 Apr 2024 | 67.56 | 69.34 | 67.56 | 69.34 | 69.34 | - |
18 Apr 2024 | 67.48 | 68.16 | 67.48 | 68.04 | 68.04 | - |
17 Apr 2024 | 67.26 | 67.54 | 67.22 | 67.54 | 67.54 | - |
16 Apr 2024 | 67.28 | 67.90 | 67.28 | 67.90 | 67.90 | - |
15 Apr 2024 | 67.24 | 67.36 | 67.10 | 67.36 | 67.36 | - |
12 Apr 2024 | 68.22 | 69.00 | 67.28 | 67.28 | 67.28 | - |
11 Apr 2024 | 69.24 | 69.24 | 68.36 | 68.36 | 68.36 | - |
10 Apr 2024 | 69.00 | 69.32 | 69.00 | 69.32 | 69.32 | - |
09 Apr 2024 | 69.28 | 69.68 | 69.20 | 69.46 | 69.46 | - |
08 Apr 2024 | 69.24 | 70.02 | 69.24 | 69.74 | 69.74 | - |
05 Apr 2024 | 69.94 | 69.94 | 68.84 | 68.84 | 68.84 | - |
05 Apr 2024 | 0.42 Dividend | |||||
04 Apr 2024 | 70.04 | 70.60 | 69.88 | 70.58 | 70.16 | - |
03 Apr 2024 | 72.12 | 72.26 | 70.32 | 70.32 | 69.90 | - |
02 Apr 2024 | 71.20 | 71.84 | 71.20 | 71.84 | 71.41 | - |
28 Mar 2024 | 70.00 | 71.26 | 70.00 | 71.26 | 70.84 | - |
27 Mar 2024 | 71.56 | 71.56 | 69.64 | 69.64 | 69.23 | - |
26 Mar 2024 | 64.66 | 70.78 | 64.66 | 70.78 | 70.36 | 7 |
25 Mar 2024 | 64.40 | 64.68 | 64.20 | 64.66 | 64.28 | - |
22 Mar 2024 | 63.92 | 64.56 | 63.92 | 64.56 | 64.18 | - |
21 Mar 2024 | 62.80 | 63.74 | 62.80 | 63.74 | 63.36 | - |
20 Mar 2024 | 63.84 | 63.98 | 62.84 | 62.84 | 62.47 | - |
19 Mar 2024 | 62.54 | 63.52 | 62.54 | 63.52 | 63.14 | - |
18 Mar 2024 | 62.50 | 63.36 | 62.50 | 62.72 | 62.35 | - |
15 Mar 2024 | 62.26 | 62.58 | 61.74 | 62.58 | 62.21 | - |
14 Mar 2024 | 62.80 | 63.02 | 62.26 | 62.30 | 61.93 | - |
13 Mar 2024 | 62.94 | 63.04 | 62.78 | 62.78 | 62.41 | - |
12 Mar 2024 | 63.78 | 63.78 | 63.48 | 63.48 | 63.10 | - |
11 Mar 2024 | 63.00 | 63.82 | 62.98 | 63.82 | 63.44 | - |
08 Mar 2024 | 62.12 | 62.86 | 62.02 | 62.86 | 62.49 | - |
07 Mar 2024 | 62.30 | 62.80 | 61.90 | 61.90 | 61.53 | - |
06 Mar 2024 | 63.12 | 63.48 | 62.70 | 62.70 | 62.33 | - |
05 Mar 2024 | 62.64 | 63.74 | 62.64 | 63.50 | 63.12 | 50 |
04 Mar 2024 | 63.00 | 63.08 | 62.18 | 62.62 | 62.25 | - |
01 Mar 2024 | 63.48 | 63.64 | 62.78 | 62.84 | 62.47 | - |
29 Feb 2024 | 62.12 | 63.18 | 62.00 | 63.18 | 62.80 | 50 |
28 Feb 2024 | 62.28 | 62.64 | 62.28 | 62.36 | 61.99 | - |
27 Feb 2024 | 62.18 | 62.58 | 62.18 | 62.30 | 61.93 | - |
26 Feb 2024 | 62.94 | 62.94 | 62.08 | 62.08 | 61.71 | - |
23 Feb 2024 | 62.34 | 63.12 | 61.80 | 62.88 | 62.51 | - |
22 Feb 2024 | 62.16 | 62.18 | 61.14 | 61.88 | 61.51 | - |
21 Feb 2024 | 62.58 | 62.58 | 62.22 | 62.50 | 62.13 | - |
20 Feb 2024 | 61.00 | 62.76 | 61.00 | 62.60 | 62.23 | - |
19 Feb 2024 | 61.10 | 61.22 | 61.08 | 61.18 | 60.82 | - |
16 Feb 2024 | 60.52 | 61.66 | 60.52 | 61.66 | 61.29 | 150 |
15 Feb 2024 | 60.36 | 61.06 | 60.00 | 60.64 | 60.28 | - |
14 Feb 2024 | 60.70 | 60.98 | 60.24 | 60.36 | 60.00 | 100 |
13 Feb 2024 | 60.98 | 61.00 | 60.32 | 60.42 | 60.06 | 100 |
12 Feb 2024 | 59.68 | 60.90 | 59.66 | 60.90 | 60.54 | - |
09 Feb 2024 | 60.74 | 61.00 | 59.90 | 59.90 | 59.54 | - |
08 Feb 2024 | 60.56 | 61.10 | 60.56 | 61.10 | 60.74 | - |
07 Feb 2024 | 61.98 | 62.28 | 61.38 | 61.38 | 61.01 | - |
06 Feb 2024 | 61.10 | 62.76 | 61.10 | 62.76 | 62.39 | - |
05 Feb 2024 | 62.36 | 62.78 | 61.40 | 61.40 | 61.03 | 8 |
02 Feb 2024 | 62.86 | 63.66 | 62.54 | 62.54 | 62.17 | 160 |
01 Feb 2024 | 62.56 | 62.80 | 62.40 | 62.80 | 62.43 | - |
31 Jan 2024 | 63.68 | 63.72 | 63.08 | 63.20 | 62.82 | - |
30 Jan 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 63.62 | - |
29 Jan 2024 | 63.30 | 63.58 | 63.00 | 63.20 | 62.82 | - |
26 Jan 2024 | 62.80 | 63.44 | 62.40 | 63.44 | 63.06 | - |
25 Jan 2024 | 60.34 | 62.88 | 60.24 | 62.88 | 62.51 | - |
24 Jan 2024 | 61.22 | 61.22 | 60.42 | 60.64 | 60.28 | - |
23 Jan 2024 | 58.90 | 61.10 | 58.90 | 61.10 | 60.74 | - |
22 Jan 2024 | 59.36 | 59.70 | 58.98 | 58.98 | 58.63 | - |
19 Jan 2024 | 59.34 | 59.46 | 59.22 | 59.46 | 59.11 | - |
18 Jan 2024 | 59.32 | 60.00 | 59.06 | 59.16 | 58.81 | 5 |
17 Jan 2024 | 59.50 | 59.98 | 59.38 | 59.60 | 59.25 | - |
16 Jan 2024 | 60.00 | 60.24 | 59.60 | 59.82 | 59.46 | 7 |
15 Jan 2024 | 60.12 | 60.42 | 60.12 | 60.22 | 59.86 | - |
12 Jan 2024 | 59.54 | 60.56 | 59.44 | 60.56 | 60.20 | 25 |
11 Jan 2024 | 60.20 | 60.24 | 60.08 | 60.08 | 59.72 | - |
10 Jan 2024 | 61.50 | 61.50 | 60.02 | 60.02 | 59.66 | - |
09 Jan 2024 | 60.98 | 61.48 | 60.98 | 61.48 | 61.11 | - |
08 Jan 2024 | 61.48 | 61.50 | 60.84 | 61.16 | 60.80 | - |
05 Jan 2024 | 61.94 | 61.96 | 61.10 | 61.10 | 60.74 | - |
04 Jan 2024 | 63.00 | 63.00 | 62.08 | 62.08 | 61.71 | - |
03 Jan 2024 | 63.40 | 63.90 | 63.20 | 63.90 | 63.52 | - |
02 Jan 2024 | 61.82 | 63.56 | 61.82 | 63.56 | 63.18 | - |
29 Dec 2023 | 61.36 | 61.38 | 61.08 | 61.22 | 60.86 | - |
28 Dec 2023 | 60.72 | 61.52 | 60.66 | 61.38 | 61.01 | - |
28 Dec 2023 | 0.42 Dividend | |||||
27 Dec 2023 | 61.46 | 61.46 | 61.24 | 61.26 | 60.48 | - |
22 Dec 2023 | 61.18 | 62.42 | 61.00 | 61.90 | 61.11 | - |
21 Dec 2023 | 61.02 | 61.50 | 61.02 | 61.24 | 60.46 | - |
20 Dec 2023 | 61.90 | 61.90 | 61.66 | 61.84 | 61.05 | - |
19 Dec 2023 | 61.64 | 61.90 | 61.60 | 61.76 | 60.97 | - |
18 Dec 2023 | 61.10 | 61.66 | 60.68 | 61.66 | 60.87 | - |
15 Dec 2023 | 62.00 | 62.34 | 61.44 | 61.44 | 60.66 | - |
14 Dec 2023 | 64.28 | 64.54 | 63.44 | 63.44 | 62.63 | 15 |
13 Dec 2023 | 62.48 | 63.26 | 62.48 | 63.26 | 62.45 | - |
12 Dec 2023 | 62.68 | 62.84 | 62.24 | 62.72 | 61.92 | 100 |
11 Dec 2023 | 62.02 | 62.92 | 61.92 | 62.90 | 62.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |