Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 66.77 | 67.42 | 66.77 | 67.21 | 67.21 | 3,910 |
25 Apr 2024 | 67.50 | 67.70 | 66.89 | 67.13 | 67.13 | 5,795 |
24 Apr 2024 | 67.98 | 68.17 | 67.47 | 67.88 | 67.88 | 17,548 |
23 Apr 2024 | 69.58 | 70.17 | 68.88 | 68.90 | 68.90 | 9,361 |
22 Apr 2024 | 69.69 | 70.11 | 69.14 | 70.01 | 70.01 | 3,198 |
19 Apr 2024 | 69.28 | 69.90 | 68.85 | 69.66 | 69.66 | 9,867 |
19 Apr 2024 | 0.665 Dividend | |||||
18 Apr 2024 | 69.17 | 69.41 | 68.87 | 68.96 | 68.29 | 11,842 |
17 Apr 2024 | 69.15 | 69.33 | 67.98 | 68.52 | 67.86 | 16,560 |
16 Apr 2024 | 71.57 | 71.61 | 69.19 | 69.72 | 69.05 | 4,764 |
15 Apr 2024 | 69.31 | 69.94 | 69.00 | 69.00 | 68.33 | 6,377 |
12 Apr 2024 | 69.80 | 69.85 | 68.35 | 68.78 | 68.12 | 6,822 |
11 Apr 2024 | 71.10 | 71.19 | 69.74 | 70.22 | 69.54 | 9,204 |
10 Apr 2024 | 72.96 | 73.15 | 70.89 | 71.27 | 70.58 | 12,298 |
09 Apr 2024 | 74.74 | 74.84 | 73.23 | 73.31 | 72.60 | 5,669 |
08 Apr 2024 | 74.37 | 74.61 | 73.95 | 74.56 | 73.84 | 2,707 |
05 Apr 2024 | 73.83 | 74.99 | 73.74 | 74.94 | 74.22 | 5,835 |
04 Apr 2024 | 74.58 | 75.25 | 74.58 | 74.71 | 73.99 | 9,342 |
03 Apr 2024 | 73.58 | 74.46 | 73.37 | 74.46 | 73.75 | 5,650 |
02 Apr 2024 | 75.89 | 75.89 | 71.99 | 73.46 | 72.75 | 31,529 |
28 Mar 2024 | 79.64 | 80.71 | 79.33 | 79.77 | 79.00 | 3,797 |
27 Mar 2024 | 77.98 | 79.96 | 77.98 | 79.10 | 78.34 | 5,114 |
26 Mar 2024 | 78.22 | 79.62 | 77.74 | 79.62 | 78.85 | 10,101 |
25 Mar 2024 | 78.83 | 79.82 | 78.58 | 79.01 | 78.25 | 8,847 |
22 Mar 2024 | 79.01 | 79.49 | 78.62 | 78.82 | 78.05 | 6,936 |
21 Mar 2024 | 78.59 | 78.93 | 77.40 | 78.46 | 77.71 | 6,225 |
20 Mar 2024 | 77.60 | 78.61 | 77.60 | 78.61 | 77.85 | 2,074 |
19 Mar 2024 | 77.71 | 78.89 | 77.71 | 78.19 | 77.44 | 5,223 |
18 Mar 2024 | 77.26 | 77.54 | 76.49 | 77.21 | 76.47 | 8,235 |
15 Mar 2024 | 76.24 | 76.96 | 75.60 | 76.85 | 76.10 | 4,807 |
14 Mar 2024 | 74.73 | 76.14 | 74.26 | 76.11 | 75.37 | 5,080 |
13 Mar 2024 | 75.14 | 76.00 | 74.83 | 74.96 | 74.24 | 2,944 |
12 Mar 2024 | 76.02 | 76.02 | 74.73 | 75.18 | 74.45 | 973 |
11 Mar 2024 | 74.80 | 76.36 | 74.75 | 76.05 | 75.32 | 19,349 |
08 Mar 2024 | 74.35 | 75.02 | 74.19 | 75.02 | 74.29 | 1,103 |
07 Mar 2024 | 74.61 | 74.86 | 73.57 | 74.19 | 73.47 | 2,088 |
06 Mar 2024 | 73.63 | 74.66 | 73.46 | 74.03 | 73.32 | 2,258 |
05 Mar 2024 | 74.18 | 75.33 | 73.56 | 73.82 | 73.11 | 5,687 |
04 Mar 2024 | 73.93 | 74.88 | 73.69 | 74.00 | 73.29 | 6,438 |
01 Mar 2024 | 74.47 | 74.63 | 73.02 | 74.04 | 73.33 | 8,375 |
29 Feb 2024 | 75.40 | 75.74 | 73.56 | 73.98 | 73.27 | 7,960 |
28 Feb 2024 | 76.27 | 76.27 | 74.83 | 75.50 | 74.77 | 702,978 |
27 Feb 2024 | 76.46 | 76.99 | 76.31 | 76.58 | 75.84 | 2,338 |
26 Feb 2024 | 77.40 | 77.95 | 76.40 | 76.40 | 75.67 | 5,668 |
23 Feb 2024 | 76.85 | 77.48 | 76.77 | 77.05 | 76.31 | 7,177 |
22 Feb 2024 | 77.15 | 77.45 | 76.79 | 77.33 | 76.58 | 5,130 |
21 Feb 2024 | 76.28 | 77.19 | 76.28 | 77.09 | 76.35 | 4,320 |
20 Feb 2024 | 77.23 | 77.55 | 76.29 | 76.29 | 75.56 | 4,307 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 76.60 | 77.40 | 76.37 | 77.04 | 76.29 | 6,702 |
15 Feb 2024 | 76.74 | 77.93 | 76.60 | 76.86 | 76.12 | 6,982 |
14 Feb 2024 | 76.67 | 77.50 | 76.04 | 76.49 | 75.75 | 51,933 |
13 Feb 2024 | 77.74 | 78.26 | 76.20 | 76.69 | 75.95 | 8,782 |
12 Feb 2024 | 75.94 | 77.90 | 75.71 | 77.90 | 77.15 | 9,493 |
09 Feb 2024 | 74.93 | 75.84 | 74.46 | 75.84 | 75.11 | 3,594 |
08 Feb 2024 | 75.57 | 75.75 | 74.57 | 74.73 | 74.01 | 9,574 |
07 Feb 2024 | 74.22 | 77.40 | 74.22 | 75.54 | 74.81 | 9,056 |
06 Feb 2024 | 72.44 | 74.15 | 72.44 | 73.83 | 73.12 | 5,538 |
05 Feb 2024 | 73.09 | 73.09 | 71.60 | 72.26 | 71.56 | 4,648 |
02 Feb 2024 | 74.00 | 74.09 | 73.47 | 73.63 | 72.92 | 1,582 |
01 Feb 2024 | 74.37 | 74.67 | 73.46 | 73.81 | 73.09 | 90,611 |
31 Jan 2024 | 74.36 | 74.97 | 73.85 | 74.43 | 73.72 | 4,114 |
30 Jan 2024 | 73.99 | 74.21 | 73.57 | 74.05 | 73.34 | 1,859 |
29 Jan 2024 | 73.00 | 73.44 | 72.88 | 73.44 | 72.73 | 3,558 |
26 Jan 2024 | 72.92 | 72.92 | 72.03 | 72.56 | 71.86 | 3,906 |
25 Jan 2024 | 71.00 | 72.32 | 70.21 | 71.23 | 70.54 | 26,994 |
24 Jan 2024 | 75.25 | 76.55 | 74.04 | 74.22 | 73.50 | 10,916 |
23 Jan 2024 | 73.93 | 74.61 | 73.22 | 74.57 | 73.85 | 304,441 |
22 Jan 2024 | 73.24 | 74.41 | 73.02 | 74.19 | 73.47 | 6,589 |
19 Jan 2024 | 74.00 | 74.00 | 72.72 | 73.33 | 72.62 | 7,632 |
19 Jan 2024 | 0.665 Dividend | |||||
18 Jan 2024 | 73.15 | 73.98 | 72.52 | 73.66 | 72.29 | 70,191 |
17 Jan 2024 | 77.14 | 77.54 | 76.79 | 76.91 | 75.48 | 6,251 |
16 Jan 2024 | 76.82 | 77.37 | 76.22 | 77.11 | 75.68 | 8,227 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 77.62 | 78.23 | 75.77 | 77.14 | 75.71 | 10,372 |
11 Jan 2024 | 79.23 | 79.44 | 78.75 | 79.09 | 77.62 | 2,079 |
10 Jan 2024 | 79.95 | 80.29 | 78.72 | 78.98 | 77.51 | 5,460 |
09 Jan 2024 | 80.68 | 80.87 | 80.17 | 80.62 | 79.12 | 129,245 |
08 Jan 2024 | 82.21 | 83.17 | 79.32 | 80.47 | 78.98 | 4,802 |
05 Jan 2024 | 80.34 | 82.17 | 80.34 | 81.60 | 80.09 | 6,287 |
04 Jan 2024 | 80.14 | 80.88 | 78.69 | 80.62 | 79.12 | 5,044 |
03 Jan 2024 | 81.12 | 81.70 | 80.80 | 81.07 | 79.56 | 410,298 |
02 Jan 2024 | 79.38 | 81.40 | 79.02 | 81.24 | 79.73 | 6,716 |
29 Dec 2023 | 78.89 | 79.15 | 78.64 | 78.81 | 77.34 | 1,699 |
28 Dec 2023 | 78.79 | 79.39 | 78.74 | 79.04 | 77.57 | 1,823 |
27 Dec 2023 | 78.64 | 79.21 | 78.63 | 78.90 | 77.43 | 1,146 |
22 Dec 2023 | 79.03 | 79.12 | 78.49 | 78.69 | 77.23 | 9,646 |
21 Dec 2023 | 77.62 | 78.51 | 77.60 | 78.10 | 76.65 | 4,457 |
20 Dec 2023 | 76.81 | 78.48 | 76.62 | 78.13 | 76.68 | 13,332 |
19 Dec 2023 | 74.74 | 75.53 | 74.59 | 75.49 | 74.09 | 7,909 |
18 Dec 2023 | 74.85 | 75.18 | 74.44 | 74.72 | 73.33 | 6,691 |
15 Dec 2023 | 74.00 | 74.60 | 73.07 | 74.42 | 73.04 | 7,256 |
14 Dec 2023 | 75.29 | 75.76 | 74.32 | 74.60 | 73.21 | 2,908,094 |
13 Dec 2023 | 73.64 | 74.32 | 73.54 | 73.96 | 72.58 | 37,310 |
12 Dec 2023 | 73.84 | 74.27 | 73.38 | 73.71 | 72.34 | 6,321 |
11 Dec 2023 | 75.48 | 75.52 | 73.71 | 74.04 | 72.66 | 5,318 |
08 Dec 2023 | 74.41 | 75.47 | 73.95 | 74.96 | 73.57 | 3,408 |
07 Dec 2023 | 74.05 | 75.01 | 73.49 | 74.59 | 73.20 | 104,576 |
06 Dec 2023 | 71.53 | 74.33 | 71.42 | 73.25 | 71.89 | 261,301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |