Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 102 |
29 Apr 2024 | 75.80 | 75.80 | 75.70 | 75.70 | 75.70 | 1,052 |
26 Apr 2024 | 76.01 | 76.42 | 75.51 | 75.54 | 75.54 | 431 |
25 Apr 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 2 |
24 Apr 2024 | 76.11 | 76.11 | 75.94 | 75.94 | 75.94 | 23 |
23 Apr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 30 |
22 Apr 2024 | 75.64 | 76.25 | 75.58 | 76.23 | 76.23 | 20,659 |
19 Apr 2024 | 74.49 | 75.32 | 74.46 | 75.32 | 75.32 | 272 |
18 Apr 2024 | 74.25 | 74.25 | 73.72 | 73.72 | 73.72 | 504 |
17 Apr 2024 | 73.01 | 73.65 | 73.01 | 73.37 | 73.37 | 483 |
16 Apr 2024 | 73.52 | 73.52 | 73.24 | 73.25 | 73.25 | 646 |
15 Apr 2024 | 74.75 | 74.75 | 74.05 | 74.20 | 74.20 | 1,229 |
12 Apr 2024 | 74.41 | 74.41 | 74.03 | 74.03 | 74.03 | 93 |
11 Apr 2024 | 74.74 | 74.74 | 73.73 | 74.17 | 74.17 | 124 |
10 Apr 2024 | 75.04 | 75.04 | 74.92 | 74.92 | 74.92 | 582 |
09 Apr 2024 | 76.16 | 76.16 | 74.89 | 74.89 | 74.89 | 1,394 |
08 Apr 2024 | 76.85 | 76.85 | 76.44 | 76.61 | 76.61 | 1,108 |
05 Apr 2024 | 76.58 | 76.65 | 76.58 | 76.64 | 76.64 | 30 |
04 Apr 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 102 |
03 Apr 2024 | 77.39 | 77.55 | 77.39 | 77.55 | 77.55 | 29 |
02 Apr 2024 | 77.78 | 77.78 | 77.38 | 77.38 | 77.38 | 68 |
28 Mar 2024 | 77.34 | 78.51 | 77.34 | 78.51 | 78.51 | 333 |
27 Mar 2024 | 77.52 | 77.58 | 77.52 | 77.58 | 77.58 | 52 |
26 Mar 2024 | 77.08 | 77.18 | 76.96 | 77.18 | 77.18 | 76 |
25 Mar 2024 | 76.97 | 77.35 | 76.76 | 77.24 | 77.24 | 32 |
22 Mar 2024 | 77.56 | 77.57 | 76.69 | 76.69 | 76.69 | 1,407 |
21 Mar 2024 | 77.69 | 77.77 | 77.39 | 77.49 | 77.49 | 294 |
20 Mar 2024 | 77.19 | 77.81 | 77.12 | 77.81 | 77.81 | 1,565 |
19 Mar 2024 | 77.34 | 77.70 | 77.29 | 77.29 | 77.29 | 312 |
18 Mar 2024 | 77.15 | 77.46 | 76.76 | 77.25 | 77.25 | 2,394 |
15 Mar 2024 | 76.14 | 76.30 | 75.34 | 76.27 | 76.27 | 241 |
14 Mar 2024 | 75.68 | 76.13 | 75.49 | 75.90 | 75.90 | 2,632 |
13 Mar 2024 | 76.31 | 76.31 | 76.07 | 76.07 | 76.07 | 5 |
12 Mar 2024 | 76.07 | 76.15 | 75.91 | 75.98 | 75.98 | 1,481 |
11 Mar 2024 | 74.74 | 75.75 | 74.60 | 75.70 | 75.70 | 295 |
08 Mar 2024 | 75.05 | 75.17 | 74.76 | 74.76 | 74.76 | 238 |
07 Mar 2024 | 75.13 | 75.55 | 75.12 | 75.13 | 75.13 | 486 |
06 Mar 2024 | 74.92 | 75.55 | 74.92 | 75.22 | 75.22 | 566 |
05 Mar 2024 | 74.33 | 74.80 | 74.33 | 74.64 | 74.64 | 305 |
04 Mar 2024 | 74.41 | 74.50 | 74.41 | 74.41 | 74.41 | 23 |
01 Mar 2024 | 75.20 | 75.20 | 74.48 | 74.48 | 74.48 | 108 |
29 Feb 2024 | 74.75 | 75.06 | 74.65 | 74.65 | 74.65 | 33,477 |
28 Feb 2024 | 75.44 | 75.44 | 75.25 | 75.25 | 75.25 | 152 |
27 Feb 2024 | 73.87 | 74.28 | 73.87 | 74.28 | 74.28 | 6 |
26 Feb 2024 | 75.10 | 75.10 | 74.66 | 74.67 | 74.67 | 260 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 74.38 | 74.44 | 74.21 | 74.44 | 74.44 | 220 |
21 Feb 2024 | 74.38 | 74.38 | 74.14 | 74.15 | 74.15 | 183 |
20 Feb 2024 | 74.17 | 74.38 | 73.77 | 74.31 | 74.31 | 275 |
20 Feb 2024 | 0.0625 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 75.22 | 75.22 | 74.56 | 74.82 | 74.82 | 433 |
15 Feb 2024 | 74.00 | 74.89 | 74.00 | 74.84 | 74.84 | 104 |
14 Feb 2024 | 73.39 | 73.43 | 73.02 | 73.02 | 73.02 | 143 |
13 Feb 2024 | 73.43 | 73.43 | 72.69 | 72.87 | 72.87 | 187 |
12 Feb 2024 | 73.16 | 73.27 | 72.86 | 73.27 | 73.27 | 472 |
09 Feb 2024 | 71.89 | 72.12 | 70.84 | 72.12 | 72.12 | 953 |
08 Feb 2024 | 72.33 | 72.33 | 71.72 | 71.72 | 71.72 | 528 |
07 Feb 2024 | 72.52 | 72.90 | 72.47 | 72.69 | 72.69 | 305 |
06 Feb 2024 | 72.88 | 73.03 | 72.88 | 73.03 | 73.03 | 104 |
05 Feb 2024 | 74.84 | 76.63 | 72.37 | 72.45 | 72.45 | 1,158 |
02 Feb 2024 | 72.99 | 72.99 | 72.66 | 72.66 | 72.66 | 11 |
01 Feb 2024 | 72.28 | 72.56 | 71.47 | 71.47 | 71.47 | 246 |
31 Jan 2024 | 73.80 | 73.98 | 73.47 | 73.47 | 73.47 | 111 |
30 Jan 2024 | 73.27 | 73.36 | 73.20 | 73.20 | 73.20 | 108 |
29 Jan 2024 | 72.47 | 72.83 | 72.45 | 72.83 | 72.83 | 4 |
26 Jan 2024 | 72.92 | 73.18 | 72.92 | 73.18 | 73.18 | 242 |
25 Jan 2024 | 73.02 | 73.02 | 72.64 | 72.68 | 72.68 | 60 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 73.23 | 73.26 | 72.84 | 72.85 | 72.85 | 94 |
22 Jan 2024 | 72.48 | 73.26 | 72.27 | 73.26 | 73.26 | 114 |
19 Jan 2024 | 71.95 | 72.07 | 71.60 | 72.07 | 72.07 | 99 |
18 Jan 2024 | 70.66 | 70.94 | 70.66 | 70.66 | 70.66 | 12 |
17 Jan 2024 | 71.36 | 71.69 | 71.25 | 71.25 | 71.25 | 134 |
16 Jan 2024 | 70.95 | 70.95 | 70.79 | 70.82 | 70.82 | 222 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 71.68 | 71.76 | 71.04 | 71.04 | 71.04 | 418 |
11 Jan 2024 | 70.77 | 70.77 | 70.64 | 70.64 | 70.64 | 134 |
10 Jan 2024 | 71.07 | 71.07 | 70.64 | 70.66 | 70.66 | 916 |
09 Jan 2024 | 71.26 | 71.26 | 70.55 | 70.65 | 70.65 | 1,787 |
08 Jan 2024 | 70.86 | 70.86 | 70.74 | 70.74 | 70.74 | 265 |
05 Jan 2024 | 71.04 | 71.23 | 71.04 | 71.14 | 71.14 | 236 |
04 Jan 2024 | 71.00 | 71.13 | 70.99 | 71.13 | 71.13 | 246 |
03 Jan 2024 | 70.95 | 70.97 | 70.57 | 70.64 | 70.64 | 753 |
02 Jan 2024 | 69.83 | 70.13 | 69.83 | 70.13 | 70.13 | 433 |
29 Dec 2023 | 69.56 | 69.57 | 69.20 | 69.20 | 69.20 | 19 |
28 Dec 2023 | 69.43 | 69.56 | 69.40 | 69.56 | 69.56 | 122 |
27 Dec 2023 | 68.78 | 68.94 | 68.78 | 68.94 | 68.94 | 39 |
22 Dec 2023 | 68.72 | 68.72 | 68.71 | 68.71 | 68.71 | 12 |
21 Dec 2023 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 1 |
20 Dec 2023 | 68.53 | 68.99 | 68.53 | 68.99 | 68.99 | 11 |
19 Dec 2023 | 68.53 | 68.81 | 68.53 | 68.81 | 68.81 | 16 |
18 Dec 2023 | 68.41 | 68.63 | 68.37 | 68.43 | 68.43 | 856 |
15 Dec 2023 | 68.26 | 68.26 | 67.21 | 67.21 | 67.21 | 596 |
14 Dec 2023 | 70.33 | 70.33 | 68.93 | 68.93 | 68.93 | 424 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 8 |
11 Dec 2023 | 69.24 | 69.84 | 69.24 | 69.57 | 69.57 | 47 |
08 Dec 2023 | 69.17 | 69.17 | 68.51 | 68.64 | 68.64 | 193 |
07 Dec 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |