Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 78.78 | 78.99 | 77.61 | 77.61 | 77.61 | 507 |
01 May 2024 | 76.97 | 79.02 | 76.49 | 77.42 | 77.42 | 2,508 |
30 Apr 2024 | 73.49 | 74.00 | 73.17 | 73.17 | 73.17 | 327 |
29 Apr 2024 | 74.14 | 74.17 | 73.75 | 73.76 | 73.76 | 79 |
26 Apr 2024 | 73.74 | 74.13 | 73.54 | 73.92 | 73.92 | 270 |
25 Apr 2024 | 73.17 | 73.36 | 72.94 | 73.36 | 73.36 | 97 |
24 Apr 2024 | 73.44 | 73.53 | 73.29 | 73.53 | 73.53 | 99 |
23 Apr 2024 | 73.37 | 73.73 | 73.37 | 73.59 | 73.59 | 708 |
22 Apr 2024 | 73.73 | 74.54 | 73.31 | 73.88 | 73.88 | 60 |
19 Apr 2024 | 73.65 | 74.40 | 73.39 | 73.92 | 73.92 | 1,148 |
18 Apr 2024 | 73.35 | 73.78 | 73.31 | 73.31 | 73.31 | 138 |
17 Apr 2024 | 73.07 | 73.55 | 72.64 | 72.83 | 72.83 | 461 |
16 Apr 2024 | 73.09 | 73.32 | 72.61 | 72.87 | 72.87 | 250 |
15 Apr 2024 | 74.60 | 74.87 | 73.29 | 73.42 | 73.42 | 1,035 |
12 Apr 2024 | 75.52 | 76.22 | 73.46 | 73.83 | 73.83 | 871 |
11 Apr 2024 | 76.36 | 76.36 | 75.52 | 76.25 | 76.25 | 438 |
10 Apr 2024 | 77.00 | 77.00 | 76.11 | 76.18 | 76.18 | 322 |
09 Apr 2024 | 76.65 | 76.96 | 76.12 | 76.85 | 76.85 | 572 |
08 Apr 2024 | 75.81 | 76.23 | 75.60 | 76.23 | 76.23 | 264 |
05 Apr 2024 | 75.63 | 76.06 | 74.88 | 75.22 | 75.22 | 396 |
04 Apr 2024 | 77.85 | 77.85 | 77.36 | 77.36 | 77.36 | 1,229 |
03 Apr 2024 | 76.95 | 77.32 | 76.89 | 77.05 | 77.05 | 203 |
02 Apr 2024 | 76.76 | 76.90 | 76.62 | 76.62 | 76.62 | 106 |
28 Mar 2024 | 76.58 | 76.96 | 76.25 | 76.86 | 76.86 | 640 |
27 Mar 2024 | 76.40 | 76.40 | 75.88 | 76.13 | 76.13 | 421 |
26 Mar 2024 | 75.94 | 76.17 | 75.67 | 75.67 | 75.67 | 803 |
25 Mar 2024 | 75.56 | 76.04 | 75.29 | 75.98 | 75.98 | 1,053 |
22 Mar 2024 | 75.60 | 75.95 | 75.21 | 75.92 | 75.92 | 1,832 |
21 Mar 2024 | 74.73 | 75.36 | 74.73 | 75.08 | 75.08 | 834 |
20 Mar 2024 | 73.58 | 74.09 | 73.53 | 73.96 | 73.96 | 950 |
19 Mar 2024 | 73.82 | 74.02 | 73.16 | 73.81 | 73.81 | 542 |
18 Mar 2024 | 73.73 | 74.81 | 73.48 | 73.82 | 73.82 | 1,081 |
15 Mar 2024 | 73.39 | 74.20 | 73.06 | 73.71 | 73.71 | 526 |
14 Mar 2024 | 73.51 | 73.79 | 73.39 | 73.56 | 73.56 | 2,100 |
13 Mar 2024 | 71.73 | 73.80 | 71.73 | 73.72 | 73.72 | 83 |
12 Mar 2024 | 71.66 | 72.64 | 71.52 | 71.52 | 71.52 | 307 |
11 Mar 2024 | 71.01 | 72.64 | 71.01 | 72.64 | 72.64 | 4,913 |
08 Mar 2024 | 71.19 | 72.49 | 71.19 | 71.77 | 71.77 | 63,930 |
07 Mar 2024 | 71.10 | 71.67 | 70.56 | 71.43 | 71.43 | 489 |
06 Mar 2024 | 69.51 | 70.57 | 69.40 | 70.15 | 70.15 | 1,075 |
05 Mar 2024 | 69.13 | 69.66 | 69.13 | 69.51 | 69.51 | 149 |
04 Mar 2024 | 69.53 | 69.69 | 69.44 | 69.51 | 69.51 | 12 |
01 Mar 2024 | 69.30 | 69.80 | 68.88 | 69.79 | 69.79 | 220 |
29 Feb 2024 | 69.33 | 69.63 | 68.35 | 69.39 | 69.39 | 300 |
28 Feb 2024 | 68.76 | 69.60 | 68.76 | 69.60 | 69.60 | 940 |
28 Feb 2024 | 0.38 Dividend | |||||
27 Feb 2024 | 70.21 | 70.29 | 69.47 | 69.50 | 69.12 | 252 |
26 Feb 2024 | 69.62 | 70.33 | 69.62 | 70.33 | 69.95 | 918 |
23 Feb 2024 | 70.29 | 70.50 | 70.07 | 70.17 | 69.79 | 414 |
22 Feb 2024 | 69.32 | 69.96 | 69.14 | 69.94 | 69.56 | 1,726 |
21 Feb 2024 | 67.94 | 68.90 | 67.89 | 68.88 | 68.50 | 477 |
20 Feb 2024 | 67.93 | 68.46 | 67.85 | 67.93 | 67.56 | 2,211 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 68.45 | 69.15 | 68.28 | 68.76 | 68.39 | 2,845 |
15 Feb 2024 | 67.54 | 68.96 | 67.54 | 68.83 | 68.45 | 411 |
14 Feb 2024 | 67.45 | 67.45 | 66.65 | 67.37 | 67.00 | 1,973 |
13 Feb 2024 | 67.43 | 67.59 | 66.17 | 66.45 | 66.08 | 974 |
12 Feb 2024 | 67.72 | 68.90 | 67.68 | 68.90 | 68.52 | 2,203 |
09 Feb 2024 | 66.87 | 67.19 | 66.71 | 67.19 | 66.82 | 1,129 |
08 Feb 2024 | 66.53 | 66.75 | 65.96 | 66.67 | 66.30 | 728 |
07 Feb 2024 | 66.21 | 66.59 | 66.00 | 66.39 | 66.03 | 716 |
06 Feb 2024 | 64.65 | 65.77 | 63.59 | 65.61 | 65.25 | 4,876 |
05 Feb 2024 | 61.37 | 61.94 | 61.37 | 61.87 | 61.53 | 829 |
02 Feb 2024 | 61.26 | 61.78 | 61.24 | 61.43 | 61.10 | 1,156 |
01 Feb 2024 | 62.42 | 62.42 | 61.33 | 61.81 | 61.47 | 1,624 |
31 Jan 2024 | 62.70 | 63.24 | 62.29 | 62.29 | 61.95 | 1,820 |
30 Jan 2024 | 63.36 | 63.81 | 62.90 | 63.04 | 62.70 | 2,058 |
29 Jan 2024 | 64.19 | 64.65 | 63.43 | 63.48 | 63.13 | 899 |
26 Jan 2024 | 64.70 | 65.16 | 64.28 | 64.78 | 64.43 | 34,541 |
25 Jan 2024 | 64.62 | 64.98 | 63.80 | 63.95 | 63.60 | 1,403 |
24 Jan 2024 | 64.57 | 66.44 | 63.94 | 65.08 | 64.72 | 34,064 |
23 Jan 2024 | 74.72 | 74.73 | 74.18 | 74.42 | 74.01 | 234 |
22 Jan 2024 | 71.00 | 74.49 | 71.00 | 74.41 | 74.00 | 313 |
19 Jan 2024 | 73.54 | 73.54 | 73.06 | 73.21 | 72.81 | 202 |
18 Jan 2024 | 73.37 | 73.42 | 73.07 | 73.28 | 72.88 | 877 |
17 Jan 2024 | 73.00 | 73.41 | 72.77 | 73.21 | 72.81 | 153 |
16 Jan 2024 | 74.46 | 74.50 | 73.43 | 73.43 | 73.03 | 1,978 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 76.24 | 76.55 | 75.19 | 75.44 | 75.03 | 465 |
11 Jan 2024 | 76.16 | 76.42 | 75.40 | 75.56 | 75.15 | 315 |
10 Jan 2024 | 76.31 | 76.36 | 75.75 | 75.84 | 75.43 | 8,514 |
09 Jan 2024 | 76.19 | 76.39 | 76.11 | 76.39 | 75.97 | 159 |
08 Jan 2024 | 76.40 | 76.58 | 76.22 | 76.58 | 76.16 | 778 |
05 Jan 2024 | 76.68 | 76.68 | 76.62 | 76.63 | 76.21 | 32 |
04 Jan 2024 | 77.04 | 77.04 | 76.68 | 76.68 | 76.26 | 391 |
03 Jan 2024 | 76.74 | 77.49 | 76.39 | 77.47 | 77.05 | 662 |
02 Jan 2024 | 76.14 | 77.51 | 76.14 | 77.51 | 77.09 | 303 |
29 Dec 2023 | 76.85 | 76.99 | 76.63 | 76.75 | 76.33 | 9 |
28 Dec 2023 | 76.96 | 77.33 | 76.79 | 77.08 | 76.66 | 3,690 |
27 Dec 2023 | 76.81 | 76.81 | 76.81 | 76.81 | 76.39 | 1,954 |
22 Dec 2023 | 74.80 | 76.13 | 74.49 | 75.89 | 75.48 | 1,349 |
21 Dec 2023 | 73.81 | 74.23 | 73.61 | 73.82 | 73.42 | 584 |
20 Dec 2023 | 73.90 | 74.29 | 73.48 | 73.94 | 73.54 | 757 |
19 Dec 2023 | 73.88 | 74.26 | 73.54 | 74.25 | 73.84 | 162 |
18 Dec 2023 | 73.15 | 73.82 | 73.15 | 73.48 | 73.08 | 247 |
15 Dec 2023 | 73.17 | 73.65 | 73.07 | 73.07 | 72.68 | 417 |
14 Dec 2023 | 71.89 | 73.73 | 71.89 | 73.53 | 73.13 | 37,222 |
13 Dec 2023 | 70.48 | 71.07 | 70.48 | 70.86 | 70.47 | 22 |
12 Dec 2023 | 71.03 | 71.57 | 70.85 | 71.12 | 70.73 | 781 |
11 Dec 2023 | 71.01 | 71.64 | 70.79 | 71.29 | 70.90 | 1,011 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |