Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
08 May 2024 | 65.87 | 66.77 | 65.87 | 66.77 | 66.77 | - |
07 May 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
06 May 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
06 May 2024 | 0.545 Dividend | |||||
03 May 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.79 | - |
02 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.99 | - |
30 Apr 2024 | 66.47 | 66.83 | 66.26 | 66.62 | 66.06 | - |
29 Apr 2024 | 65.34 | 66.76 | 65.34 | 66.57 | 66.01 | - |
26 Apr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.10 | - |
25 Apr 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.70 | - |
24 Apr 2024 | 67.08 | 67.71 | 67.08 | 67.54 | 66.98 | - |
23 Apr 2024 | 67.07 | 67.53 | 67.07 | 67.33 | 66.77 | - |
22 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.85 | - |
19 Apr 2024 | 64.93 | 66.56 | 64.93 | 66.55 | 65.99 | - |
18 Apr 2024 | 64.20 | 65.63 | 64.20 | 65.63 | 65.08 | - |
17 Apr 2024 | 64.46 | 64.46 | 64.39 | 64.39 | 63.85 | - |
16 Apr 2024 | 65.31 | 65.31 | 64.83 | 64.88 | 64.34 | - |
15 Apr 2024 | 65.52 | 65.52 | 65.21 | 65.21 | 64.67 | - |
12 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.29 | - |
11 Apr 2024 | 66.41 | 66.41 | 65.97 | 65.97 | 65.42 | - |
10 Apr 2024 | 66.67 | 66.67 | 66.66 | 66.66 | 66.10 | - |
09 Apr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.86 | - |
08 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 66.79 | - |
05 Apr 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.55 | - |
04 Apr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 66.87 | - |
03 Apr 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 66.75 | - |
02 Apr 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.54 | - |
28 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 67.53 | - |
27 Mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 66.90 | - |
26 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 66.70 | - |
25 Mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.37 | - |
22 Mar 2024 | 67.19 | 67.63 | 67.19 | 67.27 | 66.71 | - |
21 Mar 2024 | 67.23 | 67.44 | 67.23 | 67.42 | 66.86 | - |
20 Mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 65.98 | - |
19 Mar 2024 | 66.76 | 66.76 | 66.40 | 66.40 | 65.85 | - |
18 Mar 2024 | 66.40 | 66.56 | 66.40 | 66.51 | 65.96 | - |
15 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.51 | - |
14 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.81 | - |
13 Mar 2024 | 65.47 | 66.11 | 65.47 | 66.11 | 65.56 | - |
12 Mar 2024 | 65.49 | 65.71 | 65.49 | 65.65 | 65.10 | - |
11 Mar 2024 | 64.20 | 65.01 | 64.20 | 65.01 | 64.47 | 100 |
08 Mar 2024 | 64.69 | 65.16 | 64.69 | 65.16 | 64.62 | - |
07 Mar 2024 | 64.57 | 65.17 | 64.57 | 65.17 | 64.63 | - |
06 Mar 2024 | 64.41 | 65.09 | 64.41 | 64.80 | 64.26 | - |
05 Mar 2024 | 63.80 | 65.42 | 63.80 | 65.02 | 64.48 | - |
04 Mar 2024 | 64.64 | 64.64 | 64.12 | 64.12 | 63.59 | 10 |
01 Mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.61 | - |
29 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.96 | - |
28 Feb 2024 | 63.36 | 63.36 | 63.31 | 63.31 | 62.78 | - |
27 Feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.16 | - |
26 Feb 2024 | 63.22 | 63.34 | 63.22 | 63.34 | 62.81 | 1 |
23 Feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.66 | - |
22 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.71 | - |
21 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.44 | - |
20 Feb 2024 | 63.02 | 63.69 | 63.02 | 63.46 | 62.93 | - |
19 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.81 | - |
16 Feb 2024 | 64.05 | 64.05 | 63.81 | 63.81 | 63.28 | - |
15 Feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 62.81 | - |
14 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.34 | - |
13 Feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 62.60 | - |
12 Feb 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 61.52 | - |
09 Feb 2024 | 61.45 | 62.51 | 61.45 | 62.51 | 61.99 | - |
08 Feb 2024 | 61.68 | 61.83 | 61.68 | 61.82 | 61.30 | - |
07 Feb 2024 | 60.84 | 62.07 | 60.84 | 62.07 | 61.55 | - |
06 Feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.24 | - |
05 Feb 2024 | 60.16 | 61.03 | 60.16 | 61.03 | 60.52 | 164 |
05 Feb 2024 | 0.52 Dividend | |||||
02 Feb 2024 | 59.66 | 60.95 | 59.66 | 60.95 | 59.93 | - |
01 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.43 | - |
31 Jan 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 63.90 | - |
30 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 63.36 | - |
29 Jan 2024 | 64.84 | 64.95 | 64.84 | 64.95 | 63.86 | - |
26 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.21 | - |
25 Jan 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 62.64 | - |
24 Jan 2024 | 63.54 | 63.89 | 63.54 | 63.89 | 62.82 | - |
23 Jan 2024 | 63.21 | 64.06 | 63.21 | 64.06 | 62.98 | - |
22 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 61.69 | - |
19 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.71 | - |
18 Jan 2024 | 61.37 | 62.28 | 61.37 | 62.28 | 61.23 | - |
17 Jan 2024 | 62.10 | 62.10 | 61.91 | 61.91 | 60.87 | - |
16 Jan 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 61.32 | - |
15 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 61.75 | - |
12 Jan 2024 | 62.62 | 62.81 | 62.62 | 62.81 | 61.75 | - |
11 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 61.70 | - |
10 Jan 2024 | 62.79 | 63.35 | 62.79 | 63.35 | 62.29 | 33 |
09 Jan 2024 | 62.94 | 62.94 | 62.53 | 62.53 | 61.48 | - |
08 Jan 2024 | 62.28 | 63.01 | 62.28 | 63.01 | 61.95 | - |
05 Jan 2024 | 61.25 | 61.25 | 61.10 | 61.10 | 60.07 | 700 |
04 Jan 2024 | 61.03 | 61.95 | 61.03 | 61.79 | 60.75 | - |
03 Jan 2024 | 60.94 | 61.77 | 60.94 | 61.46 | 60.43 | - |
02 Jan 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 58.57 | - |
29 Dec 2023 | 59.47 | 59.47 | 59.32 | 59.32 | 58.32 | - |
28 Dec 2023 | 58.96 | 58.97 | 58.96 | 58.97 | 57.98 | - |
27 Dec 2023 | 59.56 | 59.56 | 59.31 | 59.31 | 58.31 | - |
22 Dec 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 58.03 | - |
21 Dec 2023 | 59.31 | 59.31 | 59.31 | 59.31 | 58.31 | - |
20 Dec 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 59.14 | - |
19 Dec 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 59.11 | 33 |
18 Dec 2023 | 60.45 | 60.45 | 59.69 | 59.69 | 58.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |