Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
09 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
08 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
07 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
03 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
02 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
01 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
30 Apr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
29 Apr 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
26 Apr 2024 | 74.68 | 74.91 | 74.09 | 74.78 | 74.78 | 1,151 |
25 Apr 2024 | 72.47 | 73.42 | 72.32 | 73.38 | 73.38 | 32,796 |
24 Apr 2024 | 72.82 | 72.92 | 72.31 | 72.78 | 72.78 | 9,677 |
23 Apr 2024 | 72.53 | 72.83 | 72.40 | 72.83 | 72.83 | 306 |
22 Apr 2024 | 72.05 | 72.64 | 71.74 | 72.64 | 72.64 | 9,938 |
19 Apr 2024 | 71.18 | 71.97 | 71.15 | 71.87 | 71.87 | 229 |
18 Apr 2024 | 71.84 | 71.97 | 71.48 | 71.48 | 71.48 | 402 |
17 Apr 2024 | 71.99 | 72.43 | 71.16 | 71.81 | 71.81 | 713 |
16 Apr 2024 | 71.77 | 71.91 | 71.28 | 71.91 | 71.91 | 82,081 |
15 Apr 2024 | 72.69 | 72.99 | 72.14 | 72.31 | 72.31 | 221 |
12 Apr 2024 | 73.25 | 73.73 | 72.94 | 72.94 | 72.94 | 22,576 |
11 Apr 2024 | 73.93 | 73.93 | 72.33 | 72.93 | 72.93 | 437 |
10 Apr 2024 | 72.87 | 73.22 | 72.58 | 73.22 | 73.22 | 269 |
09 Apr 2024 | 73.60 | 73.82 | 72.95 | 73.01 | 73.01 | 25,424 |
08 Apr 2024 | 73.54 | 73.99 | 73.48 | 73.96 | 73.96 | 31,113 |
05 Apr 2024 | 72.60 | 72.76 | 72.23 | 72.76 | 72.76 | 424 |
04 Apr 2024 | 72.83 | 72.97 | 72.72 | 72.87 | 72.87 | 305 |
03 Apr 2024 | 71.79 | 72.26 | 71.68 | 72.24 | 72.24 | 39,621 |
02 Apr 2024 | 70.80 | 71.46 | 70.32 | 71.39 | 71.39 | 10,859 |
28 Mar 2024 | 68.51 | 68.93 | 68.43 | 68.92 | 68.92 | 20,154 |
27 Mar 2024 | 68.13 | 68.50 | 68.00 | 68.28 | 68.28 | 50,177 |
26 Mar 2024 | 68.72 | 68.72 | 67.87 | 67.87 | 67.87 | 50,407 |
25 Mar 2024 | 68.13 | 68.51 | 67.51 | 68.19 | 68.19 | 331 |
22 Mar 2024 | 68.07 | 68.14 | 67.88 | 68.09 | 68.09 | 32,869 |
21 Mar 2024 | 68.62 | 69.03 | 67.98 | 68.35 | 68.35 | 20,334 |
20 Mar 2024 | 68.35 | 69.26 | 68.28 | 69.26 | 69.26 | 75,434 |
19 Mar 2024 | 68.00 | 69.13 | 68.00 | 68.58 | 68.58 | 1,058 |
18 Mar 2024 | 67.55 | 68.17 | 67.16 | 68.17 | 68.17 | 738 |
18 Mar 2024 | 0.795908 Dividend | |||||
15 Mar 2024 | 69.00 | 69.00 | 67.79 | 67.86 | 67.06 | 946 |
14 Mar 2024 | 68.55 | 68.55 | 67.67 | 67.86 | 67.06 | 517 |
13 Mar 2024 | 67.11 | 68.00 | 67.11 | 67.73 | 66.93 | 920 |
12 Mar 2024 | 66.08 | 66.39 | 65.99 | 66.37 | 65.59 | 25,416 |
11 Mar 2024 | 65.73 | 65.86 | 65.57 | 65.86 | 65.09 | 310 |
08 Mar 2024 | 66.10 | 66.24 | 65.61 | 65.67 | 64.90 | 498 |
07 Mar 2024 | 65.36 | 65.81 | 65.32 | 65.81 | 65.04 | 1,175 |
06 Mar 2024 | 65.32 | 65.63 | 64.49 | 64.49 | 63.73 | 53,415 |
05 Mar 2024 | 63.82 | 64.36 | 63.82 | 64.17 | 63.42 | 79 |
04 Mar 2024 | 64.88 | 64.88 | 64.35 | 64.41 | 63.65 | 747 |
01 Mar 2024 | 64.40 | 64.88 | 64.25 | 64.66 | 63.90 | 20,708 |
29 Feb 2024 | 64.32 | 64.33 | 63.58 | 63.72 | 62.97 | 20,738 |
28 Feb 2024 | 64.41 | 64.61 | 63.96 | 63.96 | 63.21 | 782 |
27 Feb 2024 | 64.74 | 64.89 | 64.54 | 64.76 | 64.00 | 22,534 |
26 Feb 2024 | 63.77 | 64.28 | 63.65 | 64.22 | 63.47 | 49,661 |
23 Feb 2024 | 64.16 | 64.59 | 64.16 | 64.57 | 63.82 | 20,261 |
22 Feb 2024 | 64.10 | 64.25 | 63.66 | 64.21 | 63.45 | 9,452 |
21 Feb 2024 | 63.54 | 63.88 | 63.37 | 63.88 | 63.13 | 68 |
20 Feb 2024 | 64.20 | 64.20 | 63.40 | 63.51 | 62.77 | 700 |
19 Feb 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 63.96 | - |
16 Feb 2024 | 64.56 | 64.79 | 64.43 | 64.72 | 63.96 | 24,443 |
15 Feb 2024 | 64.08 | 64.65 | 63.58 | 64.59 | 63.83 | 20,895 |
14 Feb 2024 | 64.73 | 65.01 | 64.41 | 64.57 | 63.81 | 36,427 |
13 Feb 2024 | 65.25 | 65.25 | 64.25 | 64.25 | 63.50 | 41,054 |
12 Feb 2024 | 64.40 | 64.72 | 64.24 | 64.72 | 63.96 | 1,089 |
09 Feb 2024 | 64.41 | 64.48 | 64.23 | 64.45 | 63.69 | 24,011 |
08 Feb 2024 | 63.32 | 64.10 | 63.31 | 64.10 | 63.34 | 40,563 |
07 Feb 2024 | 62.95 | 63.25 | 62.67 | 62.88 | 62.14 | 51,233 |
06 Feb 2024 | 64.65 | 65.21 | 64.64 | 65.18 | 64.42 | 24,499 |
05 Feb 2024 | 63.50 | 64.14 | 63.30 | 64.06 | 63.31 | 21,204 |
02 Feb 2024 | 65.00 | 65.00 | 63.58 | 64.60 | 63.84 | 40,619 |
01 Feb 2024 | 65.47 | 66.21 | 64.95 | 65.52 | 64.75 | 57,250 |
31 Jan 2024 | 65.94 | 65.96 | 65.20 | 65.27 | 64.50 | 45,343 |
30 Jan 2024 | 65.46 | 65.93 | 65.28 | 65.93 | 65.15 | 60,178 |
29 Jan 2024 | 65.50 | 65.50 | 64.89 | 65.28 | 64.51 | 239 |
26 Jan 2024 | 65.06 | 65.16 | 64.73 | 65.12 | 64.35 | 25,550 |
25 Jan 2024 | 64.19 | 64.38 | 63.32 | 64.38 | 63.62 | 40,167 |
24 Jan 2024 | 64.28 | 64.35 | 63.84 | 64.07 | 63.32 | 20,315 |
23 Jan 2024 | 62.91 | 63.10 | 62.82 | 62.98 | 62.24 | 207 |
22 Jan 2024 | 63.80 | 63.80 | 62.64 | 63.26 | 62.52 | 30,236 |
19 Jan 2024 | 63.79 | 63.87 | 63.45 | 63.63 | 62.88 | 54,095 |
18 Jan 2024 | 63.43 | 63.60 | 62.99 | 63.59 | 62.84 | 14,004 |
17 Jan 2024 | 63.05 | 63.34 | 62.69 | 62.99 | 62.25 | 17,183 |
16 Jan 2024 | 65.14 | 65.14 | 64.35 | 64.35 | 63.60 | 579 |
15 Jan 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 65.60 | - |
12 Jan 2024 | 66.26 | 66.41 | 65.96 | 66.38 | 65.60 | 66,411 |
11 Jan 2024 | 65.79 | 65.84 | 65.00 | 65.20 | 64.44 | 43,100 |
10 Jan 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 64.31 | 298 |
09 Jan 2024 | 66.22 | 66.38 | 65.64 | 65.64 | 64.87 | 20,188 |
08 Jan 2024 | 66.90 | 67.26 | 66.43 | 66.51 | 65.73 | 36,759 |
05 Jan 2024 | 68.45 | 68.74 | 68.11 | 68.33 | 67.53 | 35,335 |
04 Jan 2024 | 68.73 | 68.86 | 68.25 | 68.27 | 67.47 | 20,087 |
03 Jan 2024 | 67.25 | 67.77 | 66.90 | 67.62 | 66.83 | 32,731 |
02 Jan 2024 | 67.93 | 68.13 | 67.55 | 67.85 | 67.06 | 914 |
29 Dec 2023 | 67.54 | 67.61 | 67.30 | 67.30 | 66.51 | 345 |
28 Dec 2023 | 67.75 | 67.43 | 67.12 | 67.16 | 66.37 | 587 |
28 Dec 2023 | 0.810451 Dividend | |||||
27 Dec 2023 | 69.26 | 69.26 | 69.16 | 69.16 | 67.55 | 2,809 |
22 Dec 2023 | 68.88 | 68.99 | 68.64 | 68.77 | 67.16 | 170 |
21 Dec 2023 | 67.78 | 68.13 | 67.77 | 67.99 | 66.40 | 255 |
20 Dec 2023 | 68.00 | 68.23 | 67.97 | 68.09 | 66.50 | 508 |
19 Dec 2023 | 67.82 | 68.04 | 67.74 | 67.92 | 66.34 | 560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |