Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 75.60 | 75.90 | 75.25 | 75.65 | 75.65 | 591 |
01 May 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
30 Apr 2024 | 76.13 | 79.00 | 73.75 | 75.20 | 75.20 | 7,780 |
29 Apr 2024 | 74.70 | 76.15 | 74.30 | 76.15 | 76.15 | 1,706 |
26 Apr 2024 | 73.40 | 75.10 | 72.10 | 74.63 | 74.63 | 129,325 |
25 Apr 2024 | 73.40 | 74.20 | 72.15 | 72.25 | 72.25 | 28,882 |
24 Apr 2024 | 73.70 | 74.10 | 71.85 | 73.03 | 73.03 | 54,037 |
23 Apr 2024 | 73.13 | 74.20 | 71.15 | 72.55 | 72.55 | 33,907 |
22 Apr 2024 | 75.50 | 75.70 | 73.30 | 73.50 | 73.50 | 23,475 |
19 Apr 2024 | 74.93 | 76.35 | 74.45 | 75.20 | 75.20 | 10,847 |
18 Apr 2024 | 74.95 | 75.87 | 73.90 | 75.35 | 75.35 | 44,401 |
17 Apr 2024 | 72.68 | 74.70 | 71.55 | 74.07 | 74.07 | 51,989 |
16 Apr 2024 | 71.60 | 73.80 | 71.10 | 72.32 | 72.32 | 20,225 |
15 Apr 2024 | 75.00 | 75.50 | 73.25 | 73.35 | 73.35 | 12,414 |
12 Apr 2024 | 74.32 | 77.00 | 72.75 | 74.82 | 74.82 | 66,121 |
11 Apr 2024 | 74.22 | 75.15 | 72.80 | 73.05 | 73.05 | 39,133 |
10 Apr 2024 | 73.20 | 75.95 | 72.60 | 73.90 | 73.90 | 57,953 |
09 Apr 2024 | 68.85 | 70.95 | 68.45 | 70.47 | 70.47 | 104,397 |
08 Apr 2024 | 68.68 | 69.75 | 68.05 | 68.95 | 68.95 | 9,169 |
05 Apr 2024 | 68.28 | 69.90 | 67.85 | 68.80 | 68.80 | 31,733 |
04 Apr 2024 | 68.30 | 69.70 | 67.50 | 69.25 | 69.25 | 25,114 |
03 Apr 2024 | 66.22 | 68.00 | 65.95 | 67.95 | 67.95 | 20,444 |
02 Apr 2024 | 65.55 | 66.60 | 64.75 | 66.25 | 66.25 | 17,933 |
28 Mar 2024 | 65.19 | 65.66 | 64.34 | 64.99 | 64.99 | 23,937 |
27 Mar 2024 | 64.56 | 65.10 | 63.86 | 65.06 | 65.06 | 6,303 |
26 Mar 2024 | 64.98 | 65.56 | 63.54 | 64.34 | 64.34 | 7,345 |
25 Mar 2024 | 64.84 | 65.24 | 64.38 | 64.84 | 64.84 | 10,383 |
22 Mar 2024 | 63.97 | 65.26 | 63.88 | 64.74 | 64.74 | 6,764 |
21 Mar 2024 | 65.22 | 66.90 | 63.06 | 64.35 | 64.35 | 24,083 |
20 Mar 2024 | 63.19 | 64.34 | 62.76 | 63.12 | 63.12 | 6,408 |
19 Mar 2024 | 63.51 | 63.88 | 62.78 | 63.46 | 63.46 | 32,910 |
18 Mar 2024 | 62.80 | 63.44 | 62.46 | 63.06 | 63.06 | 50,098 |
15 Mar 2024 | 62.46 | 63.32 | 61.94 | 63.06 | 63.06 | 26,251 |
14 Mar 2024 | 63.27 | 63.60 | 61.98 | 62.14 | 62.14 | 9,159 |
13 Mar 2024 | 61.59 | 64.00 | 61.00 | 63.37 | 63.37 | 23,176 |
12 Mar 2024 | 60.63 | 61.72 | 60.40 | 61.51 | 61.51 | 9,223 |
11 Mar 2024 | 60.09 | 60.26 | 59.38 | 60.06 | 60.06 | 14,986 |
08 Mar 2024 | 61.01 | 61.40 | 59.78 | 60.31 | 60.31 | 10,526 |
07 Mar 2024 | 58.75 | 61.30 | 58.34 | 60.42 | 60.42 | 26,738 |
06 Mar 2024 | 57.46 | 59.00 | 57.46 | 58.32 | 58.32 | 16,540 |
05 Mar 2024 | 57.90 | 58.38 | 56.38 | 57.74 | 57.74 | 11,874 |
04 Mar 2024 | 59.13 | 59.46 | 58.00 | 58.29 | 58.29 | 18,510 |
01 Mar 2024 | 58.86 | 59.26 | 58.22 | 58.94 | 58.94 | 17,238 |
29 Feb 2024 | 59.04 | 59.44 | 58.14 | 58.59 | 58.59 | 94,375 |
28 Feb 2024 | 59.75 | 59.81 | 58.80 | 59.11 | 59.11 | 17,323 |
27 Feb 2024 | 59.55 | 60.50 | 58.90 | 59.98 | 59.98 | 15,171 |
26 Feb 2024 | 59.66 | 60.16 | 59.00 | 59.23 | 59.23 | 18,683 |
23 Feb 2024 | 60.07 | 60.36 | 59.51 | 59.99 | 59.99 | 18,514 |
22 Feb 2024 | 60.32 | 60.86 | 59.18 | 59.87 | 59.87 | 8,706 |
21 Feb 2024 | 59.86 | 59.96 | 58.30 | 59.84 | 59.84 | 10,067 |
20 Feb 2024 | 59.49 | 60.30 | 58.76 | 59.58 | 59.58 | 18,718 |
19 Feb 2024 | 60.04 | 60.62 | 58.54 | 59.82 | 59.82 | 25,217 |
16 Feb 2024 | 60.75 | 61.58 | 59.88 | 60.25 | 60.25 | 61,543 |
16 Feb 2024 | 1.4 Dividend | |||||
15 Feb 2024 | 60.79 | 61.50 | 60.08 | 60.89 | 59.49 | 23,688 |
14 Feb 2024 | 60.32 | 61.06 | 59.76 | 60.45 | 59.06 | 22,162 |
13 Feb 2024 | 62.03 | 63.18 | 60.13 | 60.41 | 59.02 | 33,771 |
12 Feb 2024 | 61.33 | 62.46 | 60.76 | 62.25 | 60.82 | 25,627 |
09 Feb 2024 | 63.11 | 63.52 | 60.42 | 60.99 | 59.59 | 54,159 |
08 Feb 2024 | 62.87 | 63.88 | 62.16 | 63.36 | 61.90 | 25,943 |
07 Feb 2024 | 64.18 | 64.90 | 62.53 | 62.56 | 61.12 | 125,865 |
06 Feb 2024 | 63.89 | 68.12 | 62.04 | 64.45 | 62.97 | 51,272 |
05 Feb 2024 | 64.94 | 65.38 | 64.14 | 64.50 | 63.02 | 3,852 |
02 Feb 2024 | 66.36 | 66.52 | 64.76 | 64.86 | 63.37 | 19,416 |
01 Feb 2024 | 65.88 | 67.48 | 65.42 | 65.87 | 64.36 | 23,512 |
31 Jan 2024 | 67.91 | 68.42 | 67.06 | 67.44 | 65.89 | 12,003 |
30 Jan 2024 | 68.38 | 68.88 | 67.46 | 67.92 | 66.36 | 10,389 |
29 Jan 2024 | 67.21 | 68.04 | 66.54 | 67.94 | 66.38 | 20,709 |
26 Jan 2024 | 67.98 | 68.28 | 66.80 | 67.56 | 66.01 | 25,077 |
25 Jan 2024 | 67.32 | 67.90 | 66.74 | 67.91 | 66.35 | 25,262 |
24 Jan 2024 | 66.65 | 67.16 | 64.60 | 66.99 | 65.45 | 26,445 |
23 Jan 2024 | 64.87 | 65.60 | 63.30 | 65.19 | 63.69 | 47,975 |
22 Jan 2024 | 66.80 | 67.64 | 62.80 | 63.87 | 62.40 | 386,642 |
19 Jan 2024 | 66.99 | 67.42 | 64.80 | 66.49 | 64.96 | 24,950 |
18 Jan 2024 | 66.16 | 66.74 | 65.38 | 66.53 | 65.00 | 14,093 |
17 Jan 2024 | 66.02 | 68.00 | 65.36 | 65.66 | 64.15 | 25,078 |
16 Jan 2024 | 68.26 | 69.18 | 66.90 | 67.74 | 66.18 | 26,611 |
15 Jan 2024 | 69.48 | 70.10 | 68.66 | 68.89 | 67.31 | 39,763 |
12 Jan 2024 | 69.29 | 69.80 | 68.98 | 69.54 | 67.94 | 20,161 |
11 Jan 2024 | 69.72 | 70.48 | 68.44 | 68.87 | 67.29 | 176,704 |
10 Jan 2024 | 69.39 | 70.58 | 69.00 | 69.80 | 68.20 | 25,392 |
09 Jan 2024 | 70.66 | 70.80 | 69.82 | 70.10 | 68.49 | 77,500 |
08 Jan 2024 | 69.72 | 70.72 | 69.26 | 69.94 | 68.33 | 21,920 |
05 Jan 2024 | 70.57 | 71.12 | 70.00 | 71.18 | 69.54 | 121,126 |
04 Jan 2024 | 70.91 | 71.84 | 70.34 | 70.74 | 69.11 | 141,453 |
03 Jan 2024 | 72.21 | 72.64 | 69.96 | 70.24 | 68.63 | 50,797 |
02 Jan 2024 | 74.61 | 74.96 | 72.14 | 72.47 | 70.80 | 54,689 |
29 Dec 2023 | 74.97 | 75.46 | 74.04 | 74.65 | 72.93 | 10,172 |
28 Dec 2023 | 77.50 | 77.60 | 74.84 | 74.88 | 73.16 | 21,364 |
27 Dec 2023 | 76.63 | 77.90 | 75.90 | 76.90 | 75.13 | 9,381 |
22 Dec 2023 | 75.75 | 76.50 | 75.08 | 76.37 | 74.61 | 43,491 |
21 Dec 2023 | 77.95 | 80.04 | 75.58 | 76.08 | 74.33 | 41,127 |
20 Dec 2023 | 76.67 | 80.98 | 76.26 | 79.64 | 77.81 | 53,729 |
19 Dec 2023 | 76.61 | 78.00 | 76.16 | 78.06 | 76.27 | 19,924 |
18 Dec 2023 | 75.78 | 77.10 | 75.38 | 76.70 | 74.94 | 25,860 |
15 Dec 2023 | 76.51 | 77.32 | 75.76 | 76.21 | 74.46 | 34,480 |
14 Dec 2023 | 76.65 | 78.00 | 74.46 | 75.83 | 74.09 | 32,212 |
13 Dec 2023 | 72.86 | 74.92 | 72.54 | 74.52 | 72.81 | 36,044 |
12 Dec 2023 | 76.26 | 76.56 | 71.04 | 73.54 | 71.85 | 48,706 |
11 Dec 2023 | 75.66 | 76.66 | 75.16 | 75.85 | 74.11 | 12,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |