Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 76.18 | 76.82 | 75.82 | 76.82 | 76.82 | 3,175 |
22 Apr 2024 | 75.10 | 75.86 | 74.68 | 75.86 | 75.86 | 60,839 |
19 Apr 2024 | 74.66 | 75.26 | 74.48 | 74.93 | 74.93 | 997 |
18 Apr 2024 | 75.47 | 75.65 | 74.47 | 74.63 | 74.63 | 839 |
17 Apr 2024 | 75.19 | 75.36 | 74.50 | 74.50 | 74.50 | 1,426 |
16 Apr 2024 | 74.69 | 74.82 | 73.71 | 74.82 | 74.82 | 371 |
15 Apr 2024 | 76.68 | 76.76 | 74.65 | 74.65 | 74.65 | 9,715 |
12 Apr 2024 | 76.25 | 76.50 | 75.86 | 76.06 | 76.06 | 5,316 |
11 Apr 2024 | 76.06 | 77.22 | 75.72 | 77.22 | 77.22 | 497 |
10 Apr 2024 | 77.70 | 77.70 | 75.49 | 75.59 | 75.59 | 6,765 |
09 Apr 2024 | 79.15 | 79.20 | 78.40 | 78.74 | 78.74 | 2,089 |
08 Apr 2024 | 78.75 | 79.24 | 78.45 | 78.93 | 78.93 | 685 |
05 Apr 2024 | 78.48 | 79.07 | 78.27 | 79.07 | 79.07 | 2,130 |
04 Apr 2024 | 79.76 | 80.29 | 79.10 | 79.10 | 79.10 | 2,812 |
03 Apr 2024 | 78.68 | 79.37 | 78.67 | 79.10 | 79.10 | 371 |
02 Apr 2024 | 78.83 | 78.86 | 78.04 | 78.57 | 78.57 | 1,460 |
28 Mar 2024 | 80.29 | 80.82 | 80.20 | 80.32 | 80.32 | 876 |
27 Mar 2024 | 78.77 | 79.44 | 78.68 | 79.44 | 79.44 | 1,820 |
26 Mar 2024 | 78.18 | 78.50 | 78.01 | 78.45 | 78.45 | 257 |
25 Mar 2024 | 79.61 | 79.85 | 78.50 | 78.50 | 78.50 | 1,333 |
22 Mar 2024 | 80.80 | 80.97 | 79.22 | 79.33 | 79.33 | 3,237 |
21 Mar 2024 | 80.65 | 81.44 | 80.65 | 81.02 | 81.02 | 1,053 |
20 Mar 2024 | 79.64 | 80.16 | 79.22 | 80.11 | 80.11 | 4,683 |
19 Mar 2024 | 79.78 | 79.79 | 79.25 | 79.47 | 79.47 | 887 |
18 Mar 2024 | 78.69 | 79.77 | 78.69 | 79.64 | 79.64 | 1,689 |
15 Mar 2024 | 77.55 | 78.98 | 77.55 | 78.31 | 78.31 | 1,283 |
14 Mar 2024 | 79.08 | 79.08 | 77.22 | 77.22 | 77.22 | 2,527 |
14 Mar 2024 | 0.65 Dividend | |||||
13 Mar 2024 | 80.76 | 80.91 | 80.00 | 80.22 | 79.57 | 245 |
12 Mar 2024 | 80.69 | 81.01 | 80.32 | 80.34 | 79.69 | 397 |
11 Mar 2024 | 81.33 | 81.48 | 80.34 | 80.50 | 79.85 | 3,672 |
08 Mar 2024 | 81.08 | 82.20 | 81.08 | 81.82 | 81.15 | 593 |
07 Mar 2024 | 80.56 | 80.75 | 79.90 | 79.90 | 79.25 | 976 |
06 Mar 2024 | 79.44 | 80.46 | 79.10 | 80.28 | 79.63 | 748 |
05 Mar 2024 | 79.00 | 79.67 | 78.30 | 78.87 | 78.23 | 395 |
04 Mar 2024 | 79.72 | 80.42 | 78.15 | 79.26 | 78.61 | 1,142 |
01 Mar 2024 | 78.16 | 79.85 | 77.71 | 79.59 | 78.95 | 6,981 |
29 Feb 2024 | 76.80 | 79.62 | 75.93 | 78.88 | 78.24 | 1,469 |
28 Feb 2024 | 73.72 | 75.72 | 73.46 | 75.67 | 75.06 | 324 |
27 Feb 2024 | 75.87 | 75.87 | 74.29 | 74.29 | 73.69 | 6,468 |
26 Feb 2024 | 75.02 | 75.49 | 74.77 | 75.49 | 74.88 | 280 |
23 Feb 2024 | 72.94 | 75.18 | 72.94 | 75.11 | 74.50 | 2,037 |
22 Feb 2024 | 71.25 | 72.83 | 70.02 | 72.73 | 72.14 | 743 |
21 Feb 2024 | 68.27 | 68.61 | 67.93 | 68.13 | 67.58 | 1,122 |
20 Feb 2024 | 67.49 | 68.18 | 67.19 | 67.83 | 67.28 | 1,934 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 69.14 | 69.14 | 68.06 | 68.57 | 68.01 | 99 |
15 Feb 2024 | 68.19 | 69.00 | 68.01 | 68.89 | 68.33 | 297 |
14 Feb 2024 | 67.48 | 67.56 | 67.08 | 67.16 | 66.62 | 1,839 |
13 Feb 2024 | 67.40 | 67.40 | 66.56 | 66.88 | 66.34 | 941 |
12 Feb 2024 | 68.52 | 69.10 | 68.52 | 68.68 | 68.12 | 78 |
09 Feb 2024 | 68.47 | 69.39 | 68.20 | 68.87 | 68.31 | 2,646 |
08 Feb 2024 | 67.60 | 68.14 | 67.60 | 67.87 | 67.32 | 757 |
07 Feb 2024 | 69.20 | 69.37 | 68.69 | 69.10 | 68.54 | 356 |
06 Feb 2024 | 68.44 | 69.26 | 68.15 | 69.06 | 68.50 | 210 |
05 Feb 2024 | 68.24 | 68.74 | 67.77 | 68.74 | 68.18 | 2,028 |
02 Feb 2024 | 68.96 | 68.97 | 67.65 | 68.53 | 67.98 | 901 |
01 Feb 2024 | 67.46 | 67.62 | 67.18 | 67.24 | 66.70 | 534 |
31 Jan 2024 | 68.71 | 68.74 | 68.13 | 68.42 | 67.87 | 883 |
30 Jan 2024 | 67.53 | 68.28 | 67.32 | 68.22 | 67.67 | 2,062 |
29 Jan 2024 | 67.63 | 67.63 | 67.35 | 67.54 | 66.99 | 147 |
26 Jan 2024 | 68.42 | 68.49 | 67.94 | 67.94 | 67.39 | 285 |
25 Jan 2024 | 67.95 | 68.15 | 67.62 | 67.82 | 67.27 | 338 |
24 Jan 2024 | 68.58 | 68.58 | 67.28 | 67.28 | 66.74 | 885 |
23 Jan 2024 | 67.46 | 68.17 | 67.20 | 67.97 | 67.42 | 2,054 |
22 Jan 2024 | 67.42 | 67.82 | 66.87 | 67.04 | 66.49 | 828 |
19 Jan 2024 | 66.12 | 66.77 | 65.50 | 66.73 | 66.19 | 975 |
18 Jan 2024 | 65.36 | 65.61 | 65.20 | 65.61 | 65.08 | 809 |
17 Jan 2024 | 65.39 | 66.03 | 64.84 | 65.11 | 64.58 | 500 |
16 Jan 2024 | 66.62 | 66.86 | 66.00 | 66.28 | 65.74 | 2,124 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 66.82 | 67.51 | 66.31 | 67.45 | 66.90 | 306 |
11 Jan 2024 | 66.82 | 66.83 | 65.67 | 66.03 | 65.49 | 595 |
10 Jan 2024 | 67.22 | 67.43 | 66.85 | 67.12 | 66.58 | 1,297 |
09 Jan 2024 | 67.84 | 67.84 | 67.20 | 67.52 | 66.97 | 841 |
08 Jan 2024 | 66.75 | 67.52 | 66.75 | 67.27 | 66.72 | 69 |
05 Jan 2024 | 66.16 | 67.48 | 66.16 | 66.38 | 65.85 | 219 |
04 Jan 2024 | 66.78 | 67.53 | 66.78 | 66.85 | 66.30 | 408 |
03 Jan 2024 | 67.90 | 68.16 | 66.18 | 66.22 | 65.68 | 709 |
02 Jan 2024 | 69.90 | 69.90 | 69.22 | 69.33 | 68.77 | 114 |
29 Dec 2023 | 70.36 | 70.41 | 70.01 | 70.21 | 69.64 | 97 |
28 Dec 2023 | 70.43 | 70.62 | 70.17 | 70.39 | 69.82 | 1,239 |
27 Dec 2023 | 69.81 | 70.26 | 69.81 | 70.21 | 69.64 | 805 |
22 Dec 2023 | 69.25 | 69.57 | 69.11 | 69.11 | 68.55 | 386 |
21 Dec 2023 | 68.50 | 68.68 | 68.14 | 68.21 | 67.66 | 140 |
20 Dec 2023 | 68.74 | 69.10 | 68.42 | 68.92 | 68.36 | 537 |
19 Dec 2023 | 68.54 | 68.97 | 68.43 | 68.79 | 68.23 | 514 |
18 Dec 2023 | 68.24 | 68.45 | 67.90 | 68.39 | 67.84 | 1,746 |
15 Dec 2023 | 67.72 | 68.25 | 67.15 | 67.28 | 66.73 | 363 |
14 Dec 2023 | 68.73 | 68.78 | 67.86 | 68.47 | 67.92 | 644 |
14 Dec 2023 | 0.65 Dividend | |||||
13 Dec 2023 | 66.65 | 66.80 | 66.31 | 66.54 | 65.36 | 1,607 |
12 Dec 2023 | 65.98 | 66.67 | 65.77 | 66.25 | 65.07 | 513 |
11 Dec 2023 | 65.48 | 65.77 | 65.20 | 65.58 | 64.41 | 244 |
08 Dec 2023 | 65.27 | 65.81 | 64.78 | 65.37 | 64.21 | 975 |
07 Dec 2023 | 66.15 | 66.15 | 65.39 | 65.55 | 64.38 | 383 |
06 Dec 2023 | 66.58 | 66.58 | 66.01 | 66.10 | 64.92 | 124 |
05 Dec 2023 | 65.94 | 66.37 | 65.56 | 65.94 | 64.77 | 836 |
04 Dec 2023 | 65.16 | 65.94 | 65.01 | 65.94 | 64.77 | 330 |
01 Dec 2023 | 63.95 | 65.18 | 63.95 | 64.82 | 63.67 | 682 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |