Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 132 |
29 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 900 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 74.71 | 75.00 | 74.71 | 75.00 | 75.00 | 3 |
24 Apr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 30 |
23 Apr 2024 | 74.17 | 74.28 | 74.17 | 74.28 | 74.28 | 41 |
22 Apr 2024 | 74.59 | 74.59 | 73.74 | 73.76 | 73.76 | 816 |
19 Apr 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 180 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 72.64 | 72.64 | 72.32 | 72.32 | 72.32 | 410 |
12 Apr 2024 | 73.00 | 73.00 | 72.83 | 72.83 | 72.83 | 21 |
11 Apr 2024 | 73.30 | 73.39 | 73.30 | 73.39 | 73.39 | 140 |
10 Apr 2024 | 73.32 | 73.43 | 73.32 | 73.40 | 73.40 | 1,050 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 1,014 |
05 Apr 2024 | 73.52 | 73.71 | 73.52 | 73.71 | 73.71 | 106 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 72.37 | 72.37 | 72.13 | 72.16 | 72.16 | 33 |
28 Mar 2024 | 69.95 | 70.37 | 69.95 | 70.25 | 70.25 | 423 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 69.43 | 69.43 | 69.13 | 69.13 | 69.13 | 150,070 |
22 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 150,000 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 228 |
19 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 15 |
18 Mar 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 300 |
15 Mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 480 |
14 Mar 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 10,300 |
13 Mar 2024 | 66.83 | 66.87 | 66.60 | 66.64 | 66.64 | 2,029 |
12 Mar 2024 | 69.79 | 69.88 | 69.56 | 69.63 | 69.63 | 4,154 |
11 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 10 |
08 Mar 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 150 |
07 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 120 |
06 Mar 2024 | 71.76 | 71.76 | 71.43 | 71.76 | 71.76 | 35 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 73.29 | 73.29 | 73.22 | 73.26 | 73.26 | 1,389 |
29 Feb 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 100 |
28 Feb 2024 | 72.58 | 72.58 | 72.21 | 72.39 | 72.39 | 1,170 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | 419 |
23 Feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 100 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 70 |
20 Feb 2024 | 73.55 | 73.55 | 73.51 | 73.51 | 73.51 | 105 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 73.20 | 73.23 | 73.14 | 73.14 | 73.14 | 262 |
15 Feb 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 14 |
14 Feb 2024 | 72.50 | 72.50 | 72.47 | 72.47 | 72.47 | 800 |
13 Feb 2024 | 71.51 | 71.51 | 71.30 | 71.39 | 71.39 | 214 |
12 Feb 2024 | 72.05 | 72.19 | 71.94 | 72.17 | 72.17 | 3,747 |
09 Feb 2024 | 73.13 | 73.29 | 73.13 | 73.28 | 73.28 | 281 |
08 Feb 2024 | 73.91 | 73.91 | 73.76 | 73.76 | 73.76 | 589 |
07 Feb 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 370 |
06 Feb 2024 | 74.37 | 74.56 | 74.37 | 74.56 | 74.56 | 131 |
05 Feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 11 |
02 Feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | 2,700 |
01 Feb 2024 | 73.57 | 73.57 | 73.12 | 73.14 | 73.14 | 601 |
31 Jan 2024 | 73.73 | 73.73 | 73.68 | 73.68 | 73.68 | 300 |
30 Jan 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 100 |
29 Jan 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 10 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 71.54 | 71.62 | 71.36 | 71.62 | 71.62 | 410 |
24 Jan 2024 | 71.61 | 71.61 | 71.15 | 71.15 | 71.15 | 1,496 |
23 Jan 2024 | 70.06 | 70.41 | 70.01 | 70.11 | 70.11 | 2,931 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 3,000 |
17 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 100 |
16 Jan 2024 | 72.15 | 72.20 | 71.72 | 71.80 | 71.80 | 1,403 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 71.52 | 71.60 | 71.52 | 71.60 | 71.60 | 1 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 185 |
08 Jan 2024 | 71.14 | 71.43 | 71.14 | 71.43 | 71.43 | 196 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 71.20 | 71.20 | 71.17 | 71.17 | 71.17 | 28 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 70.07 | 70.15 | 70.06 | 70.06 | 70.06 | 6,254 |
29 Dec 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
28 Dec 2023 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 20 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 10 |
21 Dec 2023 | 68.51 | 68.55 | 68.51 | 68.55 | 68.55 | 1,994 |
20 Dec 2023 | 67.33 | 67.57 | 67.30 | 67.57 | 67.57 | 5,192 |
20 Dec 2023 | 0.243747 Dividend | |||||
19 Dec 2023 | 69.75 | 69.92 | 69.75 | 69.92 | 69.68 | 1,004 |
18 Dec 2023 | 69.57 | 69.64 | 69.57 | 69.64 | 69.40 | 65 |
15 Dec 2023 | 69.38 | 69.38 | 69.36 | 69.36 | 69.12 | 160 |
14 Dec 2023 | 69.42 | 69.65 | 69.39 | 69.47 | 69.23 | 415 |
13 Dec 2023 | 68.57 | 68.57 | 68.57 | 68.57 | 68.34 | 99 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 68.46 | 68.46 | 68.46 | 68.46 | 68.23 | 100 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |