Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 74.01 | 74.01 | - |
17 May 2024 | 73.51 | 74.03 | 72.40 | 72.48 | 72.48 | 8,941 |
16 May 2024 | 70.67 | 74.50 | 70.67 | 73.76 | 73.76 | 25,327 |
15 May 2024 | 68.00 | 68.95 | 68.00 | 68.30 | 68.30 | 3,419 |
14 May 2024 | 68.40 | 68.98 | 66.99 | 68.02 | 68.02 | 4,659 |
13 May 2024 | 69.00 | 70.50 | 68.84 | 69.19 | 69.19 | 6,372 |
10 May 2024 | 68.12 | 69.36 | 67.93 | 68.21 | 68.21 | 8,096 |
09 May 2024 | 67.86 | 68.90 | 67.67 | 67.67 | 67.67 | 2,527 |
08 May 2024 | 68.00 | 68.66 | 67.55 | 67.65 | 67.65 | 2,576 |
07 May 2024 | 69.61 | 69.98 | 69.10 | 69.18 | 69.18 | 2,110 |
03 May 2024 | 69.07 | 69.16 | 67.61 | 68.24 | 68.24 | 6,197 |
02 May 2024 | 65.25 | 65.88 | 64.88 | 65.80 | 65.80 | 5,171 |
01 May 2024 | 65.40 | 65.40 | 63.40 | 64.48 | 64.48 | 7,547 |
30 Apr 2024 | 67.67 | 68.75 | 67.06 | 67.46 | 67.46 | 628,027 |
29 Apr 2024 | 70.05 | 70.05 | 68.18 | 69.48 | 69.48 | 9,853 |
26 Apr 2024 | 68.01 | 69.69 | 67.86 | 69.51 | 69.51 | 4,823 |
25 Apr 2024 | 65.63 | 67.50 | 65.63 | 67.48 | 67.48 | 9,650 |
24 Apr 2024 | 65.12 | 65.60 | 63.68 | 64.31 | 64.31 | 13,409 |
23 Apr 2024 | 63.47 | 64.60 | 62.97 | 64.14 | 64.14 | 4,453 |
22 Apr 2024 | 62.78 | 63.22 | 61.73 | 63.21 | 63.21 | 7,290 |
19 Apr 2024 | 62.91 | 65.43 | 62.48 | 62.76 | 62.76 | 7,085 |
18 Apr 2024 | 66.54 | 66.54 | 64.38 | 65.35 | 65.35 | 16,181 |
17 Apr 2024 | 68.22 | 69.33 | 66.41 | 67.43 | 67.43 | 9,429 |
16 Apr 2024 | 67.50 | 68.86 | 67.16 | 68.58 | 68.58 | 18,038 |
15 Apr 2024 | 70.89 | 71.80 | 68.09 | 68.25 | 68.25 | 16,556 |
12 Apr 2024 | 71.53 | 72.32 | 69.93 | 70.90 | 70.90 | 20,470 |
11 Apr 2024 | 72.23 | 73.43 | 68.64 | 70.50 | 70.50 | 33,287 |
11 Apr 2024 | 0.06 Dividend | |||||
10 Apr 2024 | 71.30 | 73.85 | 70.39 | 70.84 | 70.78 | 15,602 |
09 Apr 2024 | 73.32 | 74.01 | 71.94 | 72.73 | 72.67 | 833,448 |
08 Apr 2024 | 73.40 | 73.43 | 71.41 | 71.91 | 71.85 | 13,000 |
05 Apr 2024 | 71.42 | 72.52 | 71.07 | 72.27 | 72.21 | 4,398 |
04 Apr 2024 | 75.40 | 76.29 | 73.68 | 73.72 | 73.65 | 4,568 |
03 Apr 2024 | 73.21 | 75.48 | 72.81 | 74.10 | 74.04 | 23,409 |
02 Apr 2024 | 73.70 | 73.70 | 71.59 | 73.20 | 73.14 | 17,465 |
28 Mar 2024 | 71.87 | 72.56 | 70.59 | 70.80 | 70.74 | 48,913 |
27 Mar 2024 | 71.45 | 72.75 | 70.36 | 72.41 | 72.35 | 43,743 |
26 Mar 2024 | 67.22 | 68.94 | 66.94 | 68.42 | 68.36 | 16,333 |
25 Mar 2024 | 65.31 | 67.02 | 64.58 | 66.22 | 66.16 | 8,094 |
22 Mar 2024 | 66.26 | 67.24 | 65.77 | 66.33 | 66.27 | 24,521 |
21 Mar 2024 | 67.23 | 68.53 | 66.87 | 67.21 | 67.15 | 31,160 |
20 Mar 2024 | 65.60 | 65.71 | 64.68 | 65.43 | 65.37 | 9,038 |
19 Mar 2024 | 65.01 | 66.00 | 63.46 | 64.81 | 64.76 | 17,428 |
18 Mar 2024 | 68.29 | 68.29 | 66.49 | 67.76 | 67.70 | 14,844 |
15 Mar 2024 | 66.28 | 68.23 | 65.50 | 67.53 | 67.47 | 15,398 |
14 Mar 2024 | 68.24 | 68.57 | 65.36 | 66.15 | 66.09 | 14,311 |
13 Mar 2024 | 70.56 | 71.66 | 67.95 | 68.62 | 68.56 | 39,794 |
12 Mar 2024 | 72.99 | 73.22 | 71.68 | 71.73 | 71.67 | 36,531 |
11 Mar 2024 | 75.00 | 75.00 | 70.92 | 71.76 | 71.70 | 26,383 |
08 Mar 2024 | 77.27 | 82.20 | 76.38 | 77.07 | 77.00 | 42,798 |
07 Mar 2024 | 81.60 | 84.28 | 81.00 | 84.24 | 84.17 | 21,575 |
06 Mar 2024 | 80.00 | 82.48 | 79.87 | 81.77 | 81.70 | 11,586 |
05 Mar 2024 | 78.24 | 79.59 | 77.64 | 78.36 | 78.29 | 13,834 |
04 Mar 2024 | 78.27 | 79.58 | 76.00 | 79.36 | 79.29 | 10,361 |
01 Mar 2024 | 72.70 | 78.08 | 72.70 | 77.18 | 77.11 | 25,793 |
29 Feb 2024 | 68.84 | 71.22 | 68.78 | 71.09 | 71.03 | 14,670 |
28 Feb 2024 | 69.13 | 69.13 | 67.27 | 67.84 | 67.78 | 191,240 |
27 Feb 2024 | 69.64 | 71.11 | 69.51 | 69.73 | 69.67 | 14,260 |
26 Feb 2024 | 67.62 | 68.82 | 67.62 | 68.58 | 68.52 | 25,810 |
23 Feb 2024 | 69.85 | 70.26 | 67.57 | 68.36 | 68.30 | 12,295 |
22 Feb 2024 | 69.00 | 70.21 | 68.41 | 70.07 | 70.01 | 6,013 |
21 Feb 2024 | 64.43 | 64.80 | 63.90 | 64.72 | 64.67 | 2,780 |
20 Feb 2024 | 65.77 | 65.99 | 63.53 | 64.27 | 64.22 | 13,755 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 67.34 | 68.14 | 65.96 | 67.06 | 67.00 | 5,870 |
15 Feb 2024 | 68.48 | 68.50 | 66.58 | 68.00 | 67.94 | 8,610 |
14 Feb 2024 | 69.41 | 69.41 | 68.11 | 68.35 | 68.29 | 8,575 |
13 Feb 2024 | 68.81 | 70.42 | 67.12 | 67.62 | 67.56 | 978,412 |
12 Feb 2024 | 68.98 | 72.69 | 68.93 | 70.60 | 70.54 | 13,132 |
09 Feb 2024 | 71.00 | 71.00 | 66.97 | 69.04 | 68.99 | 18,799 |
08 Feb 2024 | 71.00 | 72.86 | 70.05 | 72.36 | 72.30 | 8,408 |
07 Feb 2024 | 67.69 | 67.92 | 66.05 | 67.60 | 67.54 | 5,090 |
06 Feb 2024 | 67.02 | 67.39 | 65.90 | 66.14 | 66.09 | 960,184 |
05 Feb 2024 | 67.68 | 67.99 | 65.79 | 66.97 | 66.91 | 13,144 |
02 Feb 2024 | 67.26 | 68.64 | 66.74 | 67.56 | 67.50 | 7,743 |
01 Feb 2024 | 68.36 | 68.39 | 65.57 | 66.13 | 66.07 | 16,296 |
31 Jan 2024 | 67.75 | 69.01 | 66.91 | 68.03 | 67.97 | 5,299 |
30 Jan 2024 | 70.14 | 70.69 | 68.36 | 68.45 | 68.39 | 211,704 |
29 Jan 2024 | 68.70 | 69.35 | 68.22 | 69.30 | 69.24 | 3,752 |
26 Jan 2024 | 68.26 | 69.52 | 67.96 | 68.00 | 67.94 | 6,447 |
25 Jan 2024 | 73.47 | 73.50 | 70.14 | 70.30 | 70.24 | 28,327 |
24 Jan 2024 | 71.92 | 73.24 | 71.10 | 72.69 | 72.63 | 147,432 |
23 Jan 2024 | 70.11 | 70.72 | 68.88 | 70.31 | 70.25 | 15,593 |
22 Jan 2024 | 72.00 | 72.49 | 68.98 | 70.07 | 70.01 | 19,855 |
19 Jan 2024 | 68.99 | 70.91 | 68.75 | 70.80 | 70.74 | 14,853 |
18 Jan 2024 | 67.50 | 69.82 | 67.33 | 67.63 | 67.57 | 25,313 |
17 Jan 2024 | 65.47 | 65.47 | 63.29 | 64.23 | 64.18 | 2,228 |
16 Jan 2024 | 65.62 | 66.96 | 64.65 | 65.15 | 65.09 | 10,789 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 65.00 | 67.12 | 65.00 | 65.78 | 65.72 | 12,592 |
11 Jan 2024 | 63.90 | 65.79 | 62.98 | 65.72 | 65.66 | 27,132 |
10 Jan 2024 | 63.92 | 64.22 | 62.22 | 63.76 | 63.71 | 10,149 |
09 Jan 2024 | 64.11 | 64.11 | 63.11 | 63.77 | 63.72 | 12,582 |
08 Jan 2024 | 60.09 | 64.20 | 60.00 | 64.20 | 64.15 | 10,190 |
05 Jan 2024 | 58.55 | 61.08 | 58.55 | 60.15 | 60.10 | 8,015 |
04 Jan 2024 | 55.95 | 56.75 | 55.67 | 56.39 | 56.34 | 854 |
04 Jan 2024 | 0.06 Dividend | |||||
03 Jan 2024 | 56.42 | 57.37 | 56.30 | 56.93 | 56.82 | 1,835 |
02 Jan 2024 | 59.19 | 59.76 | 58.19 | 58.19 | 58.08 | 2,884 |
29 Dec 2023 | 61.20 | 61.56 | 60.08 | 60.78 | 60.66 | 12,086 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |