Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
16 May 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
15 May 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
14 May 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
13 May 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
10 May 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
09 May 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
08 May 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
07 May 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
06 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
03 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
02 May 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
01 May 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
30 Apr 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
29 Apr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
26 Apr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
25 Apr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
24 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
23 Apr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
22 Apr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
19 Apr 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
18 Apr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
17 Apr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
16 Apr 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
15 Apr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
12 Apr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
11 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
10 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
09 Apr 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
08 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
05 Apr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
04 Apr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
03 Apr 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
02 Apr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
01 Apr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
28 Mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
27 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
26 Mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
25 Mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
22 Mar 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
21 Mar 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
20 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
19 Mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
18 Mar 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
15 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
14 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
13 Mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
12 Mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
11 Mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
11 Mar 2024 | 0.252 Dividend | |||||
08 Mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.69 | - |
07 Mar 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.18 | - |
06 Mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.26 | - |
05 Mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.81 | - |
04 Mar 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.35 | - |
01 Mar 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.32 | - |
29 Feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.61 | - |
28 Feb 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.46 | - |
27 Feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.58 | - |
26 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.55 | - |
23 Feb 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.72 | - |
22 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.69 | - |
21 Feb 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.67 | - |
20 Feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.65 | - |
16 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.78 | - |
15 Feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.79 | - |
14 Feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.16 | - |
13 Feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.69 | - |
12 Feb 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.42 | - |
09 Feb 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.41 | - |
08 Feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.08 | - |
07 Feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.09 | - |
06 Feb 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.83 | - |
05 Feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.55 | - |
02 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 60.79 | - |
01 Feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 60.82 | - |
31 Jan 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.20 | - |
30 Jan 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.84 | - |
29 Jan 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 60.90 | - |
26 Jan 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.46 | - |
25 Jan 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.33 | - |
24 Jan 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.16 | - |
23 Jan 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.78 | - |
22 Jan 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.74 | - |
19 Jan 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 59.77 | - |
18 Jan 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.19 | - |
17 Jan 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.72 | - |
16 Jan 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.23 | - |
12 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.76 | - |
11 Jan 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.51 | - |
10 Jan 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.49 | - |
09 Jan 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.33 | - |
08 Jan 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.53 | - |
05 Jan 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 58.95 | - |
04 Jan 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 58.99 | - |
03 Jan 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 58.89 | - |
02 Jan 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.35 | - |
29 Dec 2023 | 60.10 | 60.10 | 60.10 | 60.10 | 59.86 | - |
28 Dec 2023 | 60.17 | 60.17 | 60.17 | 60.17 | 59.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |