Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.80 | 76.47 | 75.51 | 75.89 | 75.89 | 980 |
02 May 2024 | 76.27 | 76.29 | 75.89 | 75.93 | 75.93 | 1,239 |
01 May 2024 | 75.87 | 76.47 | 75.87 | 76.35 | 76.35 | 4,683 |
30 Apr 2024 | 75.72 | 75.82 | 75.38 | 75.82 | 75.82 | 1,239 |
29 Apr 2024 | 76.30 | 76.51 | 75.55 | 75.59 | 75.59 | 2,834 |
26 Apr 2024 | 74.99 | 75.42 | 74.66 | 75.42 | 75.42 | 22,284 |
25 Apr 2024 | 75.08 | 75.72 | 74.58 | 75.21 | 75.21 | 272,807 |
24 Apr 2024 | 71.37 | 71.48 | 70.82 | 71.26 | 71.26 | 71,942 |
23 Apr 2024 | 70.35 | 71.10 | 70.25 | 70.92 | 70.92 | 201,962 |
22 Apr 2024 | 69.67 | 70.44 | 69.46 | 70.36 | 70.36 | 122,864 |
19 Apr 2024 | 68.21 | 68.65 | 68.19 | 68.44 | 68.44 | 15,644 |
18 Apr 2024 | 68.22 | 68.78 | 68.18 | 68.46 | 68.46 | 120,274 |
17 Apr 2024 | 68.47 | 68.80 | 68.22 | 68.53 | 68.53 | 91,571 |
16 Apr 2024 | 68.27 | 68.57 | 68.07 | 68.57 | 68.57 | 91,163 |
15 Apr 2024 | 69.01 | 69.43 | 68.83 | 68.83 | 68.83 | 189,159 |
12 Apr 2024 | 69.39 | 69.79 | 68.74 | 68.88 | 68.88 | 13,282 |
11 Apr 2024 | 69.00 | 70.08 | 68.90 | 69.61 | 69.61 | 69,220 |
10 Apr 2024 | 67.63 | 67.95 | 67.45 | 67.90 | 67.90 | 300,690 |
09 Apr 2024 | 68.22 | 68.39 | 68.05 | 68.21 | 68.21 | 210,610 |
08 Apr 2024 | 67.57 | 67.75 | 67.22 | 67.70 | 67.70 | 252,760 |
05 Apr 2024 | 67.00 | 67.67 | 66.93 | 67.50 | 67.50 | 5,016 |
04 Apr 2024 | 68.89 | 68.99 | 67.83 | 67.83 | 67.83 | 46,154 |
03 Apr 2024 | 66.44 | 67.30 | 66.44 | 66.95 | 66.95 | 452 |
02 Apr 2024 | 67.00 | 67.16 | 66.79 | 66.97 | 66.97 | 4,842 |
28 Mar 2024 | 68.18 | 68.24 | 67.77 | 67.77 | 67.77 | 5,910 |
27 Mar 2024 | 67.14 | 68.37 | 67.08 | 67.97 | 67.97 | 3,166 |
26 Mar 2024 | 66.20 | 66.40 | 65.78 | 66.27 | 66.27 | 2,292 |
25 Mar 2024 | 66.21 | 66.42 | 65.85 | 65.86 | 65.86 | 4,473 |
22 Mar 2024 | 66.23 | 66.81 | 66.10 | 66.39 | 66.39 | 103,519 |
21 Mar 2024 | 66.60 | 66.77 | 66.13 | 66.34 | 66.34 | 94,320 |
20 Mar 2024 | 65.55 | 65.78 | 65.23 | 65.71 | 65.71 | 125,500 |
19 Mar 2024 | 65.51 | 65.78 | 65.31 | 65.72 | 65.72 | 149,631 |
18 Mar 2024 | 65.96 | 66.31 | 65.94 | 65.99 | 65.99 | 140,883 |
15 Mar 2024 | 67.41 | 67.41 | 66.07 | 66.22 | 66.22 | 130,761 |
14 Mar 2024 | 67.62 | 67.73 | 66.85 | 66.91 | 66.91 | 22,615 |
13 Mar 2024 | 67.46 | 67.99 | 67.46 | 67.68 | 67.68 | 30,721 |
12 Mar 2024 | 67.70 | 67.70 | 67.20 | 67.43 | 67.43 | 91,130 |
11 Mar 2024 | 66.51 | 67.75 | 66.27 | 67.75 | 67.75 | 16,644 |
08 Mar 2024 | 66.17 | 66.49 | 66.06 | 66.49 | 66.49 | 86,297 |
07 Mar 2024 | 65.82 | 66.40 | 65.33 | 66.40 | 66.40 | 86,974 |
06 Mar 2024 | 64.74 | 65.49 | 64.57 | 65.12 | 65.12 | 124,973 |
05 Mar 2024 | 64.97 | 65.30 | 64.77 | 64.78 | 64.78 | 102,289 |
04 Mar 2024 | 64.35 | 64.72 | 64.18 | 64.46 | 64.46 | 115,278 |
01 Mar 2024 | 64.28 | 64.82 | 63.99 | 64.71 | 64.71 | 24,404 |
29 Feb 2024 | 65.17 | 65.19 | 63.76 | 64.25 | 64.25 | 132,889 |
28 Feb 2024 | 65.70 | 65.75 | 65.18 | 65.32 | 65.32 | 3,097 |
27 Feb 2024 | 65.87 | 66.35 | 65.84 | 66.30 | 66.30 | 62,499 |
26 Feb 2024 | 66.03 | 66.35 | 65.76 | 65.98 | 65.98 | 2,946 |
23 Feb 2024 | 64.96 | 65.88 | 64.96 | 65.82 | 65.82 | 210,726 |
22 Feb 2024 | 63.37 | 64.47 | 63.30 | 64.46 | 64.46 | 54,632 |
22 Feb 2024 | 0.965 Dividend | |||||
21 Feb 2024 | 64.35 | 64.55 | 64.23 | 64.41 | 63.45 | 5,466 |
20 Feb 2024 | 66.05 | 66.26 | 64.68 | 64.78 | 63.81 | 61,765 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 63.75 | 64.51 | 63.62 | 64.48 | 63.51 | 204,336 |
15 Feb 2024 | 61.79 | 62.75 | 61.77 | 62.55 | 61.61 | 6,298 |
14 Feb 2024 | 61.20 | 61.76 | 61.17 | 61.42 | 60.50 | 1,341,107 |
13 Feb 2024 | 61.20 | 61.68 | 60.94 | 61.03 | 60.11 | 307,122 |
12 Feb 2024 | 60.90 | 61.41 | 60.47 | 61.20 | 60.28 | 9,865 |
09 Feb 2024 | 63.07 | 63.35 | 62.11 | 62.29 | 61.36 | 74,968 |
08 Feb 2024 | 66.75 | 66.75 | 61.72 | 63.56 | 62.61 | 1,077,300 |
07 Feb 2024 | 66.61 | 66.90 | 66.54 | 66.55 | 65.55 | 120,450 |
06 Feb 2024 | 65.80 | 66.96 | 65.69 | 66.83 | 65.83 | 50,721 |
05 Feb 2024 | 65.00 | 65.64 | 65.00 | 65.33 | 64.35 | 3,306 |
02 Feb 2024 | 66.00 | 66.09 | 65.75 | 65.75 | 64.76 | 741 |
01 Feb 2024 | 66.27 | 66.89 | 66.05 | 66.76 | 65.76 | 73,466 |
31 Jan 2024 | 67.74 | 67.79 | 66.92 | 67.07 | 66.07 | 844 |
30 Jan 2024 | 67.32 | 67.39 | 66.97 | 67.22 | 66.22 | 425 |
29 Jan 2024 | 67.19 | 67.26 | 66.94 | 66.97 | 65.97 | 450,366 |
26 Jan 2024 | 67.64 | 67.74 | 67.00 | 67.22 | 66.21 | 7,730 |
25 Jan 2024 | 66.51 | 66.60 | 66.38 | 66.56 | 65.56 | 771 |
24 Jan 2024 | 66.74 | 67.08 | 66.42 | 66.56 | 65.56 | 8,894 |
23 Jan 2024 | 66.83 | 66.83 | 65.96 | 66.60 | 65.60 | 8,491 |
22 Jan 2024 | 67.61 | 67.77 | 66.83 | 67.45 | 66.44 | 1,862 |
19 Jan 2024 | 66.87 | 66.89 | 66.47 | 66.72 | 65.73 | 31,735 |
18 Jan 2024 | 66.12 | 66.45 | 65.78 | 66.45 | 65.45 | 3,701 |
17 Jan 2024 | 66.78 | 66.78 | 65.72 | 66.16 | 65.17 | 4,498 |
16 Jan 2024 | 69.58 | 69.58 | 66.89 | 67.08 | 66.07 | 4,634 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 69.18 | 69.59 | 69.18 | 69.54 | 68.49 | 101,634 |
11 Jan 2024 | 69.57 | 70.26 | 68.88 | 69.28 | 68.24 | 73,394 |
10 Jan 2024 | 69.12 | 69.51 | 69.00 | 69.39 | 68.35 | 160,347 |
09 Jan 2024 | 69.00 | 69.54 | 69.00 | 69.12 | 68.08 | 1,037 |
08 Jan 2024 | 68.56 | 68.91 | 68.40 | 68.84 | 67.81 | 1,784 |
05 Jan 2024 | 68.38 | 68.90 | 68.14 | 68.62 | 67.59 | 1,755 |
04 Jan 2024 | 68.73 | 69.22 | 68.69 | 68.69 | 67.66 | 1,556 |
03 Jan 2024 | 68.30 | 68.53 | 67.49 | 68.45 | 67.42 | 5,193 |
02 Jan 2024 | 66.84 | 68.57 | 66.84 | 68.12 | 67.10 | 2,886 |
29 Dec 2023 | 67.38 | 67.51 | 67.03 | 67.29 | 66.28 | 912 |
28 Dec 2023 | 67.58 | 67.73 | 67.33 | 67.36 | 66.35 | 1,696 |
27 Dec 2023 | 67.51 | 67.51 | 67.11 | 67.29 | 66.28 | 2,849 |
22 Dec 2023 | 66.32 | 67.11 | 66.29 | 66.35 | 65.35 | 9,895 |
21 Dec 2023 | 66.63 | 66.84 | 66.07 | 66.21 | 65.22 | 12,365 |
20 Dec 2023 | 66.61 | 66.80 | 66.28 | 66.57 | 65.57 | 34,192 |
19 Dec 2023 | 65.97 | 66.22 | 65.64 | 65.89 | 64.91 | 36,443 |
18 Dec 2023 | 65.48 | 66.14 | 65.35 | 65.77 | 64.78 | 2,869 |
15 Dec 2023 | 64.82 | 65.56 | 64.49 | 64.78 | 63.81 | 13,407 |
14 Dec 2023 | 66.83 | 66.84 | 66.11 | 66.11 | 65.12 | 5,527 |
13 Dec 2023 | 64.00 | 65.72 | 64.00 | 65.02 | 64.05 | 1,498 |
12 Dec 2023 | 64.42 | 64.50 | 63.76 | 63.99 | 63.03 | 2,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |