Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 2 |
29 Apr 2024 | 69.83 | 70.15 | 69.83 | 70.15 | 70.15 | 5 |
26 Apr 2024 | 70.00 | 70.19 | 69.60 | 70.08 | 70.08 | 1,984 |
25 Apr 2024 | 68.36 | 69.89 | 68.21 | 69.89 | 69.89 | 799 |
24 Apr 2024 | 69.31 | 71.18 | 68.60 | 69.34 | 69.34 | 5,074 |
23 Apr 2024 | 72.91 | 73.11 | 72.85 | 72.89 | 72.89 | 27 |
22 Apr 2024 | 72.18 | 72.91 | 71.86 | 72.91 | 72.91 | 24 |
19 Apr 2024 | 72.79 | 72.79 | 72.26 | 72.26 | 72.26 | 542 |
18 Apr 2024 | 73.09 | 73.09 | 72.55 | 72.55 | 72.55 | 416 |
17 Apr 2024 | 73.03 | 73.03 | 72.65 | 72.72 | 72.72 | 127 |
16 Apr 2024 | 72.00 | 72.44 | 71.61 | 72.44 | 72.44 | 10 |
15 Apr 2024 | 74.31 | 74.57 | 72.43 | 72.60 | 72.60 | 71,585 |
12 Apr 2024 | 73.49 | 73.50 | 73.04 | 73.04 | 73.04 | 866 |
11 Apr 2024 | 74.25 | 74.25 | 73.83 | 74.20 | 74.20 | 90 |
10 Apr 2024 | 74.78 | 75.03 | 74.10 | 74.90 | 74.90 | 1,107 |
09 Apr 2024 | 76.43 | 77.19 | 75.31 | 75.96 | 75.96 | 974 |
08 Apr 2024 | 77.36 | 77.42 | 77.36 | 77.42 | 77.42 | 1 |
05 Apr 2024 | 76.68 | 77.00 | 76.68 | 76.78 | 76.78 | 620 |
04 Apr 2024 | 78.56 | 78.57 | 78.06 | 78.21 | 78.21 | 458 |
03 Apr 2024 | 77.51 | 78.22 | 77.51 | 78.22 | 78.22 | 117 |
02 Apr 2024 | 76.65 | 76.75 | 75.90 | 76.72 | 76.72 | 742 |
28 Mar 2024 | 77.71 | 78.63 | 77.71 | 78.38 | 78.38 | 1,398 |
27 Mar 2024 | 77.16 | 77.65 | 77.16 | 77.45 | 77.45 | 1,036 |
26 Mar 2024 | 76.58 | 76.91 | 76.57 | 76.83 | 76.83 | 510 |
25 Mar 2024 | 76.94 | 77.23 | 76.28 | 76.35 | 76.35 | 468 |
22 Mar 2024 | 78.10 | 78.43 | 77.07 | 77.34 | 77.34 | 648 |
21 Mar 2024 | 77.02 | 78.70 | 76.79 | 78.48 | 78.48 | 800 |
20 Mar 2024 | 75.53 | 76.22 | 75.36 | 75.90 | 75.90 | 434 |
19 Mar 2024 | 74.26 | 75.08 | 74.26 | 75.08 | 75.08 | 291 |
18 Mar 2024 | 74.36 | 74.50 | 74.04 | 74.21 | 74.21 | 1,063 |
15 Mar 2024 | 73.36 | 74.45 | 73.02 | 74.17 | 74.17 | 407 |
14 Mar 2024 | 74.57 | 74.90 | 73.84 | 73.91 | 73.91 | 784 |
13 Mar 2024 | 75.12 | 75.27 | 75.12 | 75.27 | 75.27 | 580 |
12 Mar 2024 | 75.26 | 75.26 | 75.11 | 75.11 | 75.11 | 22 |
11 Mar 2024 | 77.04 | 77.04 | 74.93 | 75.33 | 75.33 | 28,473 |
08 Mar 2024 | 77.82 | 78.06 | 77.25 | 77.25 | 77.25 | 281 |
07 Mar 2024 | 76.98 | 77.83 | 76.98 | 77.41 | 77.41 | 327 |
06 Mar 2024 | 76.13 | 76.88 | 75.19 | 75.19 | 75.19 | 1,377 |
05 Mar 2024 | 77.95 | 77.95 | 77.61 | 77.62 | 77.62 | 57 |
04 Mar 2024 | 77.66 | 77.98 | 77.66 | 77.71 | 77.71 | 245 |
01 Mar 2024 | 76.58 | 77.09 | 76.37 | 77.01 | 77.01 | 407 |
29 Feb 2024 | 76.57 | 76.88 | 76.23 | 76.37 | 76.37 | 108 |
28 Feb 2024 | 76.59 | 77.35 | 76.59 | 76.62 | 76.62 | 196 |
27 Feb 2024 | 75.71 | 76.31 | 75.68 | 76.31 | 76.31 | 1,323 |
26 Feb 2024 | 74.98 | 75.09 | 74.98 | 75.08 | 75.08 | 23 |
23 Feb 2024 | 75.02 | 75.14 | 75.02 | 75.14 | 75.14 | 625 |
22 Feb 2024 | 74.28 | 74.70 | 74.28 | 74.70 | 74.70 | 13,529 |
21 Feb 2024 | 74.09 | 74.09 | 73.56 | 73.60 | 73.60 | 302 |
21 Feb 2024 | 0.29 Dividend | |||||
20 Feb 2024 | 72.52 | 73.39 | 72.52 | 73.39 | 73.10 | 1,017 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 73.48 | 73.48 | 72.69 | 73.47 | 73.18 | 132 |
15 Feb 2024 | 73.92 | 73.94 | 73.57 | 73.57 | 73.28 | 5 |
14 Feb 2024 | 72.99 | 73.06 | 72.74 | 72.92 | 72.63 | 18 |
13 Feb 2024 | 71.20 | 73.34 | 70.98 | 73.34 | 73.05 | 23 |
12 Feb 2024 | 72.51 | 73.03 | 72.20 | 72.98 | 72.69 | 20 |
09 Feb 2024 | 72.93 | 73.68 | 72.23 | 72.23 | 71.95 | 292 |
08 Feb 2024 | 73.00 | 76.24 | 73.00 | 73.50 | 73.21 | 7,543 |
07 Feb 2024 | 69.61 | 70.45 | 69.48 | 70.02 | 69.75 | 272 |
06 Feb 2024 | 68.45 | 68.59 | 68.30 | 68.39 | 68.12 | 521 |
05 Feb 2024 | 68.16 | 68.31 | 67.38 | 67.85 | 67.58 | 1,202 |
02 Feb 2024 | 68.18 | 68.18 | 67.79 | 67.79 | 67.53 | 524 |
01 Feb 2024 | 67.84 | 68.00 | 67.84 | 68.00 | 67.73 | 7 |
31 Jan 2024 | 68.29 | 68.55 | 67.72 | 67.72 | 67.45 | 202 |
30 Jan 2024 | 68.39 | 68.79 | 68.39 | 68.53 | 68.26 | 16 |
29 Jan 2024 | 67.58 | 67.58 | 67.56 | 67.56 | 67.29 | - |
26 Jan 2024 | 66.99 | 67.44 | 66.85 | 67.15 | 66.88 | 3,045 |
25 Jan 2024 | 66.36 | 66.93 | 66.36 | 66.70 | 66.44 | 218 |
24 Jan 2024 | 67.17 | 67.17 | 66.18 | 66.18 | 65.92 | 76 |
23 Jan 2024 | 68.45 | 68.45 | 66.68 | 67.10 | 66.83 | 302 |
22 Jan 2024 | 68.86 | 69.21 | 68.86 | 68.86 | 68.59 | 86 |
19 Jan 2024 | 67.95 | 68.01 | 67.54 | 67.54 | 67.27 | 242 |
18 Jan 2024 | 68.04 | 68.14 | 67.69 | 67.79 | 67.52 | 644 |
17 Jan 2024 | 67.05 | 67.50 | 67.03 | 67.50 | 67.23 | - |
16 Jan 2024 | 66.55 | 66.97 | 66.55 | 66.69 | 66.43 | 8 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 68.25 | 68.72 | 67.29 | 67.29 | 67.02 | 189 |
11 Jan 2024 | 67.53 | 68.31 | 67.36 | 67.72 | 67.45 | 330 |
10 Jan 2024 | 67.22 | 67.98 | 67.06 | 67.63 | 67.36 | 12,358 |
09 Jan 2024 | 65.88 | 67.22 | 65.88 | 67.22 | 66.96 | 204 |
08 Jan 2024 | 65.37 | 66.18 | 65.37 | 66.18 | 65.92 | 1,194 |
05 Jan 2024 | 64.73 | 64.96 | 64.73 | 64.84 | 64.58 | 168 |
04 Jan 2024 | 63.83 | 64.64 | 63.83 | 64.63 | 64.37 | 279 |
03 Jan 2024 | 65.43 | 65.46 | 65.00 | 65.23 | 64.97 | 290 |
02 Jan 2024 | 66.44 | 67.05 | 66.14 | 67.05 | 66.79 | 86 |
29 Dec 2023 | 67.35 | 67.35 | 66.97 | 66.97 | 66.71 | 3 |
28 Dec 2023 | 66.87 | 67.44 | 66.80 | 67.13 | 66.86 | 103 |
27 Dec 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.22 | 40 |
22 Dec 2023 | 67.91 | 67.91 | 67.52 | 67.58 | 67.31 | 7 |
21 Dec 2023 | 67.65 | 67.73 | 66.78 | 66.78 | 66.52 | 171 |
20 Dec 2023 | 68.00 | 68.57 | 67.88 | 68.57 | 68.30 | 2,070 |
19 Dec 2023 | 68.10 | 68.47 | 68.08 | 68.12 | 67.85 | 222 |
18 Dec 2023 | 68.56 | 68.56 | 67.82 | 67.82 | 67.55 | 4 |
15 Dec 2023 | 69.39 | 69.59 | 68.76 | 68.76 | 68.49 | 314 |
14 Dec 2023 | 66.31 | 69.14 | 66.31 | 69.07 | 68.80 | 133,844 |
13 Dec 2023 | 64.34 | 64.34 | 64.17 | 64.17 | 63.92 | 62 |
12 Dec 2023 | 64.43 | 64.61 | 64.21 | 64.60 | 64.34 | 432 |
11 Dec 2023 | 64.12 | 64.34 | 63.98 | 64.25 | 64.00 | 277 |
08 Dec 2023 | 63.99 | 63.99 | 63.74 | 63.74 | 63.49 | 71 |
07 Dec 2023 | 63.55 | 63.55 | 63.28 | 63.37 | 63.12 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |