Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 76.70 | 76.99 | 76.66 | 76.99 | 76.99 | 812 |
09 May 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
08 May 2024 | 76.13 | 76.29 | 75.72 | 75.96 | 75.96 | 1,740 |
07 May 2024 | 75.91 | 76.38 | 75.58 | 76.38 | 76.38 | 1,685 |
06 May 2024 | 75.84 | 75.89 | 75.64 | 75.64 | 75.64 | 243 |
03 May 2024 | 75.71 | 75.71 | 75.38 | 75.50 | 75.50 | 347 |
02 May 2024 | 75.30 | 76.00 | 75.30 | 75.47 | 75.47 | 931 |
30 Apr 2024 | 75.41 | 75.57 | 75.30 | 75.40 | 75.40 | 206 |
29 Apr 2024 | 74.42 | 75.53 | 74.20 | 75.42 | 75.42 | 550 |
26 Apr 2024 | 73.89 | 74.10 | 73.89 | 73.93 | 73.93 | 1,018 |
25 Apr 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
24 Apr 2024 | 75.92 | 76.17 | 75.06 | 75.09 | 75.09 | 585 |
23 Apr 2024 | 75.30 | 75.60 | 75.30 | 75.60 | 75.60 | 644 |
22 Apr 2024 | 74.40 | 75.38 | 74.40 | 75.38 | 75.38 | 720 |
19 Apr 2024 | 73.85 | 74.65 | 73.61 | 74.65 | 74.65 | 997 |
18 Apr 2024 | 74.10 | 74.10 | 73.86 | 73.93 | 73.93 | 139 |
17 Apr 2024 | 74.44 | 74.74 | 74.44 | 74.55 | 74.55 | 494 |
16 Apr 2024 | 75.34 | 75.60 | 74.73 | 74.73 | 74.73 | 1,072 |
15 Apr 2024 | 75.20 | 76.03 | 75.20 | 76.00 | 76.00 | 1,222 |
12 Apr 2024 | 76.65 | 76.65 | 75.00 | 75.00 | 75.00 | 391 |
11 Apr 2024 | 76.40 | 77.05 | 76.30 | 77.05 | 77.05 | 1,015 |
10 Apr 2024 | 77.10 | 77.10 | 76.14 | 76.14 | 76.14 | 838 |
09 Apr 2024 | 76.21 | 76.69 | 76.21 | 76.63 | 76.63 | 1,118 |
08 Apr 2024 | 78.09 | 78.09 | 78.04 | 78.06 | 78.06 | 310 |
05 Apr 2024 | 77.45 | 77.81 | 77.30 | 77.81 | 77.81 | 1,345 |
04 Apr 2024 | 78.35 | 78.66 | 78.00 | 78.33 | 78.33 | 1,967 |
03 Apr 2024 | 78.82 | 79.17 | 78.82 | 79.17 | 79.17 | 150 |
02 Apr 2024 | 80.59 | 80.83 | 79.03 | 79.03 | 79.03 | 1,372 |
28 Mar 2024 | 79.98 | 81.10 | 79.98 | 80.46 | 80.46 | 1,982 |
27 Mar 2024 | 77.36 | 79.80 | 77.18 | 79.64 | 79.64 | 880 |
26 Mar 2024 | 76.74 | 76.92 | 76.50 | 76.92 | 76.92 | 645 |
25 Mar 2024 | 76.60 | 76.86 | 76.54 | 76.66 | 76.66 | 416 |
22 Mar 2024 | 77.10 | 77.14 | 76.80 | 76.80 | 76.80 | 999 |
21 Mar 2024 | 76.30 | 77.20 | 76.30 | 77.20 | 77.20 | 2,503 |
21 Mar 2024 | 0.69 Dividend | |||||
20 Mar 2024 | 77.70 | 77.70 | 77.06 | 77.06 | 76.37 | 1,552 |
19 Mar 2024 | 76.90 | 76.92 | 76.86 | 76.86 | 76.17 | 378 |
18 Mar 2024 | 76.68 | 77.06 | 76.68 | 77.06 | 76.37 | 245 |
15 Mar 2024 | 77.46 | 77.70 | 75.90 | 76.80 | 76.11 | 940 |
14 Mar 2024 | 77.54 | 77.80 | 77.34 | 77.50 | 76.81 | 1,726 |
13 Mar 2024 | 78.30 | 78.64 | 78.30 | 78.46 | 77.76 | 812 |
12 Mar 2024 | 78.02 | 78.46 | 78.00 | 78.34 | 77.64 | 1,932 |
11 Mar 2024 | 77.86 | 77.86 | 77.60 | 77.60 | 76.91 | 342 |
08 Mar 2024 | 77.62 | 78.72 | 77.62 | 78.72 | 78.02 | 548 |
07 Mar 2024 | 78.18 | 79.00 | 78.18 | 79.00 | 78.29 | 325 |
06 Mar 2024 | 78.02 | 78.16 | 77.72 | 78.16 | 77.46 | 739 |
05 Mar 2024 | 77.70 | 78.66 | 77.70 | 78.66 | 77.96 | 51 |
04 Mar 2024 | 76.86 | 77.78 | 76.66 | 77.78 | 77.08 | 315 |
01 Mar 2024 | 77.12 | 77.40 | 76.74 | 77.40 | 76.71 | 1,475 |
29 Feb 2024 | 76.76 | 77.02 | 76.40 | 76.40 | 75.72 | 1,726 |
28 Feb 2024 | 77.24 | 77.50 | 76.86 | 76.86 | 76.17 | 991 |
27 Feb 2024 | 76.92 | 77.34 | 76.92 | 77.34 | 76.65 | 244 |
26 Feb 2024 | 79.18 | 79.18 | 77.00 | 77.00 | 76.31 | 766 |
23 Feb 2024 | 78.50 | 79.18 | 78.50 | 79.16 | 78.45 | 677 |
22 Feb 2024 | 79.52 | 79.62 | 79.08 | 79.10 | 78.39 | 307 |
21 Feb 2024 | 79.22 | 79.46 | 78.92 | 79.46 | 78.75 | 2,960 |
20 Feb 2024 | 78.66 | 82.30 | 78.16 | 79.04 | 78.33 | 2,583 |
19 Feb 2024 | 78.50 | 79.00 | 77.40 | 79.00 | 78.29 | 548 |
16 Feb 2024 | 78.50 | 78.94 | 78.50 | 78.54 | 77.84 | 707 |
15 Feb 2024 | 78.02 | 78.36 | 77.86 | 78.36 | 77.66 | 810 |
14 Feb 2024 | 77.98 | 78.38 | 77.90 | 78.38 | 77.68 | 785 |
13 Feb 2024 | 78.80 | 78.84 | 78.68 | 78.70 | 78.00 | 324 |
12 Feb 2024 | 78.60 | 78.80 | 78.50 | 78.80 | 78.09 | 1,014 |
09 Feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.09 | 105 |
08 Feb 2024 | 80.72 | 81.22 | 79.62 | 79.82 | 79.11 | 473 |
07 Feb 2024 | 81.46 | 81.70 | 81.32 | 81.64 | 80.91 | 826 |
06 Feb 2024 | 80.52 | 81.72 | 80.52 | 81.72 | 80.99 | 526 |
05 Feb 2024 | 80.98 | 81.50 | 80.98 | 81.06 | 80.33 | 1,243 |
02 Feb 2024 | 81.16 | 81.50 | 80.80 | 81.50 | 80.77 | 433 |
01 Feb 2024 | 81.76 | 81.76 | 80.34 | 81.18 | 80.45 | 2,290 |
31 Jan 2024 | 80.28 | 80.66 | 80.28 | 80.54 | 79.82 | 389 |
30 Jan 2024 | 80.54 | 80.86 | 80.12 | 80.12 | 79.40 | 546 |
29 Jan 2024 | 79.62 | 80.54 | 79.46 | 80.54 | 79.82 | 2,130 |
26 Jan 2024 | 78.70 | 79.20 | 78.70 | 79.20 | 78.49 | 707 |
25 Jan 2024 | 77.88 | 78.46 | 77.36 | 78.46 | 77.76 | 2,068 |
24 Jan 2024 | 79.46 | 79.66 | 77.98 | 78.42 | 77.72 | 1,721 |
23 Jan 2024 | 79.08 | 79.60 | 79.08 | 79.44 | 78.73 | 729 |
22 Jan 2024 | 79.26 | 79.88 | 79.18 | 79.88 | 79.16 | 701 |
19 Jan 2024 | 79.22 | 79.68 | 79.16 | 79.34 | 78.63 | 1,060 |
18 Jan 2024 | 78.76 | 79.56 | 78.76 | 79.44 | 78.73 | 301 |
17 Jan 2024 | 79.20 | 79.54 | 79.02 | 79.40 | 78.69 | 542 |
16 Jan 2024 | 79.16 | 80.02 | 79.16 | 79.76 | 79.05 | 265 |
15 Jan 2024 | 79.62 | 79.62 | 78.98 | 78.98 | 78.27 | 1,574 |
12 Jan 2024 | 79.18 | 79.58 | 79.00 | 79.58 | 78.87 | 1,928 |
11 Jan 2024 | 79.30 | 79.70 | 79.30 | 79.50 | 78.79 | 457 |
10 Jan 2024 | 79.62 | 79.62 | 79.14 | 79.44 | 78.73 | 708 |
09 Jan 2024 | 78.62 | 79.94 | 78.62 | 79.94 | 79.22 | 762 |
08 Jan 2024 | 76.86 | 79.24 | 76.86 | 79.24 | 78.53 | 355 |
05 Jan 2024 | 76.68 | 76.68 | 76.54 | 76.54 | 75.85 | 50 |
04 Jan 2024 | 76.10 | 76.10 | 76.08 | 76.08 | 75.40 | 101 |
03 Jan 2024 | 75.44 | 76.46 | 75.44 | 76.46 | 75.78 | 730 |
02 Jan 2024 | 74.58 | 76.16 | 74.58 | 76.16 | 75.48 | 510 |
29 Dec 2023 | 74.68 | 74.98 | 74.68 | 74.80 | 74.13 | 370 |
28 Dec 2023 | 74.02 | 74.94 | 73.64 | 74.94 | 74.27 | 549 |
27 Dec 2023 | 74.44 | 74.44 | 73.84 | 73.92 | 73.26 | 214 |
22 Dec 2023 | 74.16 | 74.40 | 74.16 | 74.22 | 73.56 | 1,480 |
21 Dec 2023 | 73.76 | 74.10 | 73.64 | 74.10 | 73.44 | 744 |
20 Dec 2023 | 74.98 | 75.00 | 74.64 | 75.00 | 74.33 | 800 |
19 Dec 2023 | 75.24 | 75.80 | 74.80 | 75.36 | 74.69 | 522 |
19 Dec 2023 | 0.69 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |