Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 72.38 | 72.60 | 71.00 | 71.09 | 71.09 | 390 |
24 Apr 2024 | 71.89 | 72.49 | 71.89 | 72.47 | 72.47 | 195 |
23 Apr 2024 | 72.23 | 72.33 | 72.10 | 72.23 | 72.23 | 26 |
22 Apr 2024 | 71.54 | 72.42 | 71.03 | 72.42 | 72.42 | 500,239 |
19 Apr 2024 | 70.28 | 71.24 | 70.28 | 71.03 | 71.03 | 643 |
18 Apr 2024 | 69.57 | 70.02 | 69.49 | 69.75 | 69.75 | 488 |
17 Apr 2024 | 69.39 | 69.61 | 68.74 | 69.26 | 69.26 | 1,962 |
16 Apr 2024 | 69.57 | 69.57 | 68.81 | 69.26 | 69.26 | 1,340 |
15 Apr 2024 | 71.26 | 71.59 | 69.70 | 69.70 | 69.70 | 4,760 |
12 Apr 2024 | 70.55 | 71.29 | 69.91 | 69.95 | 69.95 | 1,180 |
11 Apr 2024 | 71.35 | 71.47 | 70.33 | 71.05 | 71.05 | 1,368 |
10 Apr 2024 | 72.32 | 72.64 | 71.33 | 71.56 | 71.56 | 1,850 |
09 Apr 2024 | 74.05 | 74.19 | 72.26 | 72.67 | 72.67 | 2,038 |
08 Apr 2024 | 73.66 | 73.98 | 73.37 | 73.88 | 73.88 | 889 |
05 Apr 2024 | 73.37 | 73.70 | 72.87 | 73.52 | 73.52 | 1,802 |
04 Apr 2024 | 74.44 | 74.67 | 73.92 | 73.92 | 73.92 | 3,282 |
03 Apr 2024 | 73.73 | 73.86 | 73.10 | 73.71 | 73.71 | 29 |
02 Apr 2024 | 73.74 | 73.87 | 73.46 | 73.46 | 73.46 | 990 |
28 Mar 2024 | 74.27 | 74.34 | 74.04 | 74.20 | 74.20 | 1,289 |
27 Mar 2024 | 73.33 | 73.95 | 73.33 | 73.36 | 73.36 | 2,644 |
26 Mar 2024 | 72.91 | 73.36 | 72.77 | 73.19 | 73.19 | 935 |
25 Mar 2024 | 72.65 | 73.44 | 72.65 | 73.00 | 73.00 | 1,818 |
22 Mar 2024 | 73.71 | 73.78 | 72.95 | 72.97 | 72.97 | 3,429 |
21 Mar 2024 | 73.78 | 73.92 | 73.23 | 73.23 | 73.23 | 1,341 |
20 Mar 2024 | 72.03 | 73.40 | 72.02 | 73.40 | 73.40 | 3,039 |
19 Mar 2024 | 72.88 | 72.96 | 72.34 | 72.34 | 72.34 | 855 |
18 Mar 2024 | 72.43 | 72.61 | 72.19 | 72.50 | 72.50 | 10,321 |
15 Mar 2024 | 71.73 | 72.43 | 71.53 | 72.11 | 72.11 | 618 |
14 Mar 2024 | 72.11 | 72.58 | 71.47 | 71.47 | 71.47 | 3,245 |
13 Mar 2024 | 72.27 | 72.87 | 71.83 | 72.59 | 72.59 | 15,384 |
12 Mar 2024 | 71.80 | 71.95 | 71.38 | 71.49 | 71.49 | 409 |
11 Mar 2024 | 70.66 | 71.62 | 70.36 | 71.62 | 71.62 | 1,696 |
08 Mar 2024 | 72.37 | 72.37 | 71.18 | 71.20 | 71.20 | 482 |
07 Mar 2024 | 71.41 | 72.12 | 71.34 | 71.57 | 71.57 | 948 |
06 Mar 2024 | 70.99 | 71.39 | 70.32 | 70.89 | 70.89 | 1,591 |
05 Mar 2024 | 69.50 | 71.11 | 69.50 | 71.05 | 71.05 | 2,276 |
04 Mar 2024 | 69.69 | 70.01 | 69.39 | 69.91 | 69.91 | 352 |
01 Mar 2024 | 70.07 | 70.07 | 69.26 | 69.50 | 69.50 | 4,029 |
29 Feb 2024 | 70.51 | 70.51 | 68.65 | 69.75 | 69.75 | 2,962 |
28 Feb 2024 | 69.16 | 69.80 | 69.04 | 69.55 | 69.55 | 233,179 |
27 Feb 2024 | 68.16 | 69.29 | 68.16 | 69.17 | 69.17 | 346 |
26 Feb 2024 | 69.08 | 69.47 | 68.35 | 68.44 | 68.44 | 2,425 |
23 Feb 2024 | 69.05 | 69.74 | 68.96 | 69.59 | 69.59 | 1,105 |
22 Feb 2024 | 69.01 | 69.52 | 68.97 | 69.20 | 69.20 | 885 |
21 Feb 2024 | 68.83 | 68.93 | 68.35 | 68.43 | 68.43 | 800 |
20 Feb 2024 | 68.17 | 69.34 | 67.93 | 69.09 | 69.09 | 2,118 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 69.54 | 69.81 | 69.07 | 69.29 | 69.29 | 953 |
15 Feb 2024 | 68.73 | 69.69 | 68.49 | 69.61 | 69.61 | 904 |
14 Feb 2024 | 68.69 | 68.85 | 68.10 | 68.29 | 68.29 | 2,516 |
13 Feb 2024 | 67.33 | 68.62 | 67.08 | 67.25 | 67.25 | 893 |
12 Feb 2024 | 67.76 | 69.21 | 67.75 | 69.14 | 69.14 | 1,502 |
09 Feb 2024 | 66.75 | 67.63 | 66.45 | 67.59 | 67.59 | 500,425 |
08 Feb 2024 | 66.78 | 67.04 | 66.13 | 66.77 | 66.77 | 3,576 |
07 Feb 2024 | 66.51 | 67.18 | 66.11 | 66.70 | 66.70 | 2,238 |
06 Feb 2024 | 66.08 | 66.37 | 65.67 | 65.73 | 65.73 | 572 |
05 Feb 2024 | 64.90 | 65.97 | 64.51 | 65.93 | 65.93 | 1,616 |
05 Feb 2024 | 0.52 Dividend | |||||
02 Feb 2024 | 65.71 | 66.21 | 64.76 | 65.95 | 65.43 | 4,883 |
01 Feb 2024 | 65.38 | 67.03 | 64.73 | 65.44 | 64.92 | 2,586 |
31 Jan 2024 | 70.83 | 70.97 | 70.11 | 70.20 | 69.65 | 1,898 |
30 Jan 2024 | 70.40 | 70.83 | 70.12 | 70.83 | 70.27 | 199 |
29 Jan 2024 | 70.76 | 70.76 | 69.99 | 70.19 | 69.64 | 615 |
26 Jan 2024 | 70.71 | 70.84 | 70.52 | 70.79 | 70.23 | 593 |
25 Jan 2024 | 70.16 | 70.28 | 69.68 | 70.20 | 69.65 | 336 |
24 Jan 2024 | 70.12 | 70.17 | 69.91 | 69.91 | 69.36 | 287 |
23 Jan 2024 | 69.50 | 70.00 | 69.24 | 69.52 | 68.97 | 60,713 |
22 Jan 2024 | 69.11 | 70.03 | 69.11 | 69.69 | 69.14 | 899 |
19 Jan 2024 | 67.72 | 68.74 | 67.72 | 68.72 | 68.18 | 442,736 |
18 Jan 2024 | 67.43 | 67.84 | 67.26 | 67.57 | 67.04 | 63 |
17 Jan 2024 | 67.84 | 68.53 | 67.29 | 67.39 | 66.86 | 544 |
16 Jan 2024 | 68.10 | 68.28 | 67.50 | 67.87 | 67.33 | 1,979 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 69.30 | 69.99 | 68.85 | 69.13 | 68.58 | 163,060 |
11 Jan 2024 | 69.10 | 69.30 | 68.77 | 69.20 | 68.65 | 634 |
10 Jan 2024 | 69.22 | 69.65 | 68.93 | 69.04 | 68.50 | 10,903 |
09 Jan 2024 | 69.01 | 69.02 | 68.39 | 68.89 | 68.35 | 595 |
08 Jan 2024 | 69.00 | 69.31 | 68.88 | 69.30 | 68.75 | 769 |
05 Jan 2024 | 67.49 | 68.80 | 67.49 | 68.78 | 68.23 | 12,605 |
04 Jan 2024 | 67.12 | 68.27 | 67.12 | 67.79 | 67.25 | 34,417 |
03 Jan 2024 | 67.35 | 67.46 | 66.61 | 67.42 | 66.89 | 27,936 |
02 Jan 2024 | 66.19 | 67.61 | 66.19 | 67.58 | 67.05 | 455 |
29 Dec 2023 | 66.37 | 66.49 | 65.93 | 66.10 | 65.58 | 141 |
28 Dec 2023 | 66.31 | 66.38 | 65.80 | 66.29 | 65.77 | 338 |
27 Dec 2023 | 65.95 | 66.11 | 65.95 | 66.11 | 65.59 | 47 |
22 Dec 2023 | 65.66 | 66.36 | 65.56 | 65.95 | 65.43 | 92 |
21 Dec 2023 | 65.31 | 65.77 | 65.16 | 65.36 | 64.84 | 69 |
20 Dec 2023 | 66.40 | 66.51 | 65.94 | 66.33 | 65.81 | 898,152 |
19 Dec 2023 | 65.68 | 66.71 | 65.22 | 66.64 | 66.11 | 43,642 |
18 Dec 2023 | 66.34 | 66.62 | 65.36 | 65.44 | 64.92 | 7,377 |
15 Dec 2023 | 66.51 | 67.03 | 66.17 | 66.44 | 65.92 | 237 |
14 Dec 2023 | 66.23 | 67.71 | 66.23 | 67.10 | 66.57 | 1,494,854 |
13 Dec 2023 | 65.15 | 65.42 | 65.06 | 65.33 | 64.81 | 2,208 |
12 Dec 2023 | 64.85 | 65.32 | 64.85 | 65.13 | 64.62 | 328 |
11 Dec 2023 | 64.48 | 65.35 | 64.20 | 65.13 | 64.62 | 4,167 |
08 Dec 2023 | 63.50 | 64.20 | 63.50 | 63.97 | 63.47 | 484 |
07 Dec 2023 | 63.87 | 63.87 | 63.24 | 63.54 | 63.04 | 117 |
06 Dec 2023 | 64.46 | 64.83 | 63.75 | 63.84 | 63.34 | 284 |
05 Dec 2023 | 64.13 | 64.34 | 63.92 | 64.32 | 63.81 | 893 |
04 Dec 2023 | 64.20 | 64.57 | 63.03 | 64.51 | 64.00 | 12,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |