Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
01 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
30 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
29 Apr 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
26 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
25 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
24 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
23 Apr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
22 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
19 Apr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
18 Apr 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
17 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
16 Apr 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
15 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
12 Apr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
11 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
10 Apr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
09 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
08 Apr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
05 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
04 Apr 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
03 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
02 Apr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
01 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
28 Mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
27 Mar 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
26 Mar 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
25 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
22 Mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
21 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
20 Mar 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
19 Mar 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
18 Mar 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
15 Mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
14 Mar 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
13 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
12 Mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
11 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
08 Mar 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
07 Mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
06 Mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
05 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
04 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
01 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
29 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
28 Feb 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
27 Feb 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
26 Feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
23 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
22 Feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
21 Feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
20 Feb 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
16 Feb 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
15 Feb 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
14 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
13 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
12 Feb 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
09 Feb 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
08 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
07 Feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
06 Feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
05 Feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
02 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
01 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
31 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
30 Jan 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
29 Jan 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
26 Jan 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
25 Jan 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
24 Jan 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
23 Jan 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
22 Jan 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
19 Jan 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
18 Jan 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
17 Jan 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
16 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
12 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
11 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
10 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
09 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
08 Jan 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
05 Jan 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
04 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
03 Jan 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
02 Jan 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
29 Dec 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
28 Dec 2023 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
27 Dec 2023 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
26 Dec 2023 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
22 Dec 2023 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
21 Dec 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
20 Dec 2023 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
19 Dec 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
19 Dec 2023 | 0.665 Dividend | |||||
18 Dec 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.14 | - |
15 Dec 2023 | 66.96 | 66.96 | 66.96 | 66.96 | 66.29 | - |
14 Dec 2023 | 67.17 | 67.17 | 67.17 | 67.17 | 66.50 | - |
13 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 64.95 | - |
12 Dec 2023 | 64.27 | 64.27 | 64.27 | 64.27 | 63.63 | - |
11 Dec 2023 | 64.28 | 64.28 | 64.28 | 64.28 | 63.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |