Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 76.28 | 76.43 | 75.67 | 75.80 | 75.80 | 1,457 |
01 May 2024 | 75.58 | 75.64 | 75.52 | 75.58 | 75.58 | 131 |
30 Apr 2024 | 76.89 | 77.04 | 76.35 | 76.35 | 76.35 | 422 |
29 Apr 2024 | 75.95 | 76.91 | 75.95 | 76.91 | 76.91 | 267 |
26 Apr 2024 | 76.10 | 76.25 | 75.71 | 75.71 | 75.71 | 401 |
25 Apr 2024 | 75.80 | 75.88 | 74.91 | 75.65 | 75.65 | 3,231 |
24 Apr 2024 | 77.00 | 78.41 | 72.73 | 75.82 | 75.82 | 2,693 |
23 Apr 2024 | 80.38 | 80.94 | 80.38 | 80.89 | 80.89 | 3,799 |
22 Apr 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 627 |
19 Apr 2024 | 80.42 | 80.45 | 79.68 | 79.71 | 79.71 | 666 |
18 Apr 2024 | 80.96 | 81.00 | 80.16 | 80.97 | 80.97 | 1,342 |
17 Apr 2024 | 80.83 | 81.59 | 80.11 | 80.11 | 80.11 | 3,836 |
16 Apr 2024 | 81.59 | 81.59 | 80.86 | 81.19 | 81.19 | 392 |
15 Apr 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 3,166 |
12 Apr 2024 | 82.52 | 82.93 | 82.20 | 82.20 | 82.20 | 1,046 |
11 Apr 2024 | 83.17 | 83.17 | 83.03 | 83.09 | 83.09 | 376 |
10 Apr 2024 | 82.75 | 83.65 | 82.75 | 83.50 | 83.50 | 4,289 |
09 Apr 2024 | 84.19 | 84.25 | 84.19 | 84.25 | 84.25 | 3,318 |
08 Apr 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 513 |
05 Apr 2024 | 83.96 | 84.11 | 83.94 | 83.98 | 83.98 | 1,818 |
04 Apr 2024 | 85.18 | 85.37 | 84.86 | 84.86 | 84.86 | 2,039 |
03 Apr 2024 | 85.22 | 85.56 | 85.15 | 85.56 | 85.56 | 502 |
02 Apr 2024 | 84.65 | 85.07 | 84.45 | 84.58 | 84.58 | 1,147 |
28 Mar 2024 | 85.81 | 86.08 | 85.73 | 86.08 | 86.08 | 604 |
27 Mar 2024 | 85.64 | 85.73 | 85.38 | 85.38 | 85.38 | 1,846 |
26 Mar 2024 | 84.01 | 85.45 | 84.01 | 85.31 | 85.31 | 1,305 |
25 Mar 2024 | 85.35 | 85.35 | 84.72 | 84.72 | 84.72 | 864 |
22 Mar 2024 | 87.02 | 87.02 | 85.60 | 85.96 | 85.96 | 633 |
21 Mar 2024 | 86.14 | 86.31 | 85.39 | 86.31 | 86.31 | 1,130 |
20 Mar 2024 | 85.27 | 85.91 | 85.27 | 85.91 | 85.91 | 2,953 |
19 Mar 2024 | 85.48 | 85.58 | 85.22 | 85.58 | 85.58 | 744 |
18 Mar 2024 | 85.62 | 85.95 | 85.44 | 85.53 | 85.53 | 935 |
15 Mar 2024 | 84.55 | 85.56 | 84.18 | 85.39 | 85.39 | 2,613 |
14 Mar 2024 | 86.12 | 86.12 | 85.09 | 85.33 | 85.33 | 1,961 |
13 Mar 2024 | 86.50 | 86.61 | 85.12 | 85.12 | 85.12 | 403 |
12 Mar 2024 | 85.06 | 85.47 | 84.66 | 85.47 | 85.47 | 431 |
11 Mar 2024 | 84.42 | 84.50 | 84.14 | 84.26 | 84.26 | 4,817 |
08 Mar 2024 | 85.54 | 85.56 | 84.91 | 85.36 | 85.36 | 450 |
07 Mar 2024 | 85.18 | 85.25 | 84.88 | 85.06 | 85.06 | 818 |
06 Mar 2024 | 84.44 | 85.09 | 84.31 | 84.43 | 84.43 | 670 |
05 Mar 2024 | 84.57 | 84.90 | 84.43 | 84.52 | 84.52 | 347 |
04 Mar 2024 | 85.31 | 85.70 | 85.11 | 85.44 | 85.44 | 18 |
01 Mar 2024 | 85.28 | 85.35 | 84.89 | 85.22 | 85.22 | 507 |
29 Feb 2024 | 86.12 | 86.29 | 85.17 | 85.17 | 85.17 | 135,984 |
28 Feb 2024 | 85.97 | 86.44 | 85.70 | 86.44 | 86.44 | 38 |
27 Feb 2024 | 86.20 | 86.24 | 85.68 | 85.74 | 85.74 | 3,128 |
26 Feb 2024 | 85.71 | 85.90 | 85.60 | 85.71 | 85.71 | 1 |
23 Feb 2024 | 86.21 | 86.25 | 85.94 | 85.94 | 85.94 | 592 |
22 Feb 2024 | 85.25 | 85.68 | 85.11 | 85.61 | 85.61 | 4,221 |
22 Feb 2024 | 0.08 Dividend | |||||
21 Feb 2024 | 83.38 | 84.17 | 83.38 | 84.04 | 83.96 | 1,245 |
20 Feb 2024 | 83.48 | 83.70 | 83.48 | 83.70 | 83.62 | 1,211 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 84.61 | 85.31 | 84.61 | 85.31 | 85.23 | 341 |
15 Feb 2024 | 83.97 | 84.39 | 83.71 | 84.39 | 84.31 | 269 |
14 Feb 2024 | 82.78 | 83.32 | 82.73 | 83.32 | 83.24 | 285 |
13 Feb 2024 | 82.07 | 82.41 | 81.84 | 82.13 | 82.05 | 504 |
12 Feb 2024 | 82.79 | 83.43 | 82.56 | 83.28 | 83.20 | 2,055 |
09 Feb 2024 | 82.10 | 82.32 | 81.60 | 82.12 | 82.04 | 2,072 |
08 Feb 2024 | 82.25 | 82.27 | 81.93 | 82.01 | 81.94 | 621 |
07 Feb 2024 | 82.31 | 82.87 | 81.86 | 82.85 | 82.77 | 134 |
06 Feb 2024 | 81.81 | 81.89 | 81.17 | 81.48 | 81.40 | 1,446 |
05 Feb 2024 | 82.41 | 82.69 | 81.65 | 82.35 | 82.27 | 1,531 |
02 Feb 2024 | 82.15 | 83.13 | 81.67 | 83.13 | 83.05 | 2,233 |
01 Feb 2024 | 78.97 | 80.90 | 78.13 | 80.67 | 80.59 | 896 |
31 Jan 2024 | 74.59 | 81.55 | 74.59 | 79.13 | 79.05 | 4,711 |
30 Jan 2024 | 74.28 | 74.69 | 74.08 | 74.69 | 74.62 | 2,239 |
29 Jan 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.02 | - |
26 Jan 2024 | 74.64 | 74.64 | 73.98 | 73.98 | 73.91 | 320 |
25 Jan 2024 | 74.12 | 74.12 | 73.88 | 74.04 | 73.97 | 506 |
24 Jan 2024 | 75.48 | 75.87 | 74.47 | 74.47 | 74.40 | 73 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 73.18 | 73.48 | 72.87 | 73.41 | 73.34 | 96 |
19 Jan 2024 | 71.83 | 71.98 | 71.25 | 71.98 | 71.91 | 273 |
18 Jan 2024 | 71.40 | 71.40 | 71.21 | 71.21 | 71.14 | 800 |
17 Jan 2024 | 70.79 | 71.17 | 70.79 | 71.17 | 71.10 | 12 |
16 Jan 2024 | 71.06 | 71.43 | 71.00 | 71.00 | 70.93 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 71.31 | 72.55 | 71.31 | 71.72 | 71.65 | 128 |
11 Jan 2024 | 72.03 | 72.03 | 71.28 | 71.28 | 71.21 | 604 |
10 Jan 2024 | 71.75 | 71.96 | 71.74 | 71.79 | 71.72 | 258 |
09 Jan 2024 | 71.99 | 72.80 | 71.72 | 71.72 | 71.65 | 166 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.88 | 110 |
04 Jan 2024 | 71.15 | 72.13 | 71.15 | 72.13 | 72.06 | 243 |
03 Jan 2024 | 72.19 | 72.19 | 71.08 | 71.08 | 71.01 | 274 |
02 Jan 2024 | 72.98 | 73.04 | 72.49 | 72.49 | 72.42 | 39 |
29 Dec 2023 | 73.72 | 73.72 | 73.42 | 73.51 | 73.44 | 202 |
28 Dec 2023 | 73.44 | 73.84 | 73.44 | 73.66 | 73.59 | 623 |
27 Dec 2023 | 73.61 | 73.61 | 73.45 | 73.45 | 73.38 | 58 |
22 Dec 2023 | 72.95 | 72.98 | 72.90 | 72.90 | 72.83 | 17 |
21 Dec 2023 | 72.08 | 72.19 | 71.91 | 72.19 | 72.12 | 228 |
20 Dec 2023 | 72.52 | 72.57 | 72.18 | 72.57 | 72.50 | 347 |
19 Dec 2023 | 72.13 | 72.77 | 72.13 | 72.77 | 72.70 | 392 |
18 Dec 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.55 | 114 |
15 Dec 2023 | 71.45 | 72.36 | 70.02 | 72.04 | 71.97 | 159 |
14 Dec 2023 | 71.19 | 73.76 | 71.19 | 73.47 | 73.40 | 28,731 |
13 Dec 2023 | 71.46 | 71.51 | 71.17 | 71.17 | 71.10 | 1,278 |
12 Dec 2023 | 70.89 | 71.22 | 70.89 | 71.22 | 71.15 | 276 |
11 Dec 2023 | 69.09 | 70.11 | 69.00 | 70.11 | 70.04 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |