Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 69.03 | 71.25 | 67.95 | 68.97 | 68.97 | 3,067 |
08 May 2024 | 69.85 | 71.50 | 66.80 | 68.70 | 68.70 | 17,277 |
07 May 2024 | 69.53 | 70.00 | 68.60 | 68.97 | 68.97 | 6,056 |
03 May 2024 | 72.68 | 72.90 | 66.00 | 67.50 | 67.50 | 16,767 |
02 May 2024 | 75.57 | 75.95 | 73.75 | 75.20 | 75.20 | 2,663 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 76.13 | 79.00 | 73.75 | 76.25 | 76.25 | 7,781 |
29 Apr 2024 | 74.70 | 76.15 | 74.30 | 75.78 | 75.78 | 1,706 |
26 Apr 2024 | 73.40 | 75.10 | 72.10 | 74.78 | 74.78 | 129,326 |
25 Apr 2024 | 73.40 | 74.20 | 72.15 | 73.05 | 73.05 | 28,883 |
24 Apr 2024 | 73.70 | 74.10 | 71.85 | 73.17 | 73.17 | 54,037 |
23 Apr 2024 | 73.13 | 74.20 | 71.15 | 72.58 | 72.58 | 33,908 |
22 Apr 2024 | 75.50 | 75.70 | 73.30 | 73.75 | 73.75 | 23,475 |
19 Apr 2024 | 74.93 | 76.35 | 74.45 | 75.69 | 75.69 | 10,848 |
18 Apr 2024 | 74.95 | 75.87 | 73.90 | 75.42 | 75.42 | 44,401 |
17 Apr 2024 | 72.68 | 74.70 | 71.55 | 73.19 | 73.19 | 51,989 |
16 Apr 2024 | 71.60 | 73.80 | 71.10 | 72.31 | 72.31 | 20,225 |
15 Apr 2024 | 75.00 | 75.50 | 73.25 | 74.11 | 74.11 | 12,415 |
12 Apr 2024 | 74.32 | 77.00 | 72.75 | 75.16 | 75.16 | 66,121 |
11 Apr 2024 | 74.22 | 75.15 | 72.80 | 73.15 | 73.15 | 39,134 |
10 Apr 2024 | 73.20 | 75.95 | 72.60 | 74.61 | 74.61 | 57,954 |
09 Apr 2024 | 68.85 | 70.95 | 68.45 | 70.36 | 70.36 | 104,398 |
08 Apr 2024 | 68.68 | 69.75 | 68.05 | 68.96 | 68.96 | 9,170 |
05 Apr 2024 | 68.28 | 69.90 | 67.85 | 68.68 | 68.68 | 31,733 |
04 Apr 2024 | 68.30 | 69.70 | 67.50 | 68.44 | 68.44 | 25,115 |
03 Apr 2024 | 66.22 | 68.00 | 65.95 | 67.15 | 67.15 | 20,445 |
02 Apr 2024 | 65.55 | 66.60 | 64.75 | 66.14 | 66.14 | 17,933 |
28 Mar 2024 | 65.19 | 65.66 | 64.34 | 65.02 | 65.02 | 23,938 |
27 Mar 2024 | 64.56 | 65.10 | 63.86 | 64.47 | 64.47 | 6,304 |
26 Mar 2024 | 64.98 | 65.56 | 63.54 | 64.71 | 64.71 | 7,346 |
25 Mar 2024 | 64.84 | 65.24 | 64.38 | 64.96 | 64.96 | 10,383 |
22 Mar 2024 | 63.97 | 65.26 | 63.88 | 64.82 | 64.82 | 6,764 |
21 Mar 2024 | 65.22 | 66.90 | 63.06 | 64.73 | 64.73 | 24,083 |
20 Mar 2024 | 63.19 | 64.34 | 62.76 | 63.24 | 63.24 | 6,409 |
19 Mar 2024 | 63.51 | 63.88 | 62.78 | 63.42 | 63.42 | 32,910 |
18 Mar 2024 | 62.80 | 63.44 | 62.46 | 62.99 | 62.99 | 50,098 |
15 Mar 2024 | 62.46 | 63.32 | 61.94 | 62.74 | 62.74 | 16,179 |
14 Mar 2024 | 63.27 | 63.60 | 61.98 | 62.62 | 62.62 | 9,160 |
13 Mar 2024 | 61.59 | 64.00 | 61.00 | 61.30 | 61.30 | 23,177 |
12 Mar 2024 | 60.63 | 61.72 | 60.40 | 61.36 | 61.36 | 1,172 |
11 Mar 2024 | 60.09 | 60.26 | 59.38 | 59.78 | 59.78 | 14,987 |
08 Mar 2024 | 61.01 | 61.40 | 59.78 | 60.41 | 60.41 | 2,625 |
07 Mar 2024 | 58.75 | 61.30 | 58.34 | 60.90 | 60.90 | 26,738 |
06 Mar 2024 | 57.46 | 59.00 | 57.46 | 58.40 | 58.40 | 16,541 |
05 Mar 2024 | 57.90 | 58.38 | 56.38 | 57.69 | 57.69 | 11,875 |
04 Mar 2024 | 59.13 | 59.46 | 58.00 | 58.22 | 58.22 | 18,511 |
01 Mar 2024 | 58.86 | 59.26 | 58.22 | 58.61 | 58.61 | 17,238 |
29 Feb 2024 | 59.04 | 59.44 | 58.14 | 58.58 | 58.58 | 94,376 |
28 Feb 2024 | 59.75 | 59.81 | 58.80 | 59.10 | 59.10 | 17,323 |
27 Feb 2024 | 59.55 | 60.50 | 58.90 | 60.13 | 60.13 | 15,172 |
26 Feb 2024 | 59.66 | 60.16 | 59.00 | 59.33 | 59.33 | 18,683 |
23 Feb 2024 | 60.07 | 60.36 | 59.51 | 59.80 | 59.80 | 18,515 |
22 Feb 2024 | 60.32 | 60.86 | 59.18 | 60.01 | 60.01 | 8,706 |
21 Feb 2024 | 59.86 | 59.96 | 58.30 | 59.69 | 59.69 | 10,068 |
20 Feb 2024 | 59.49 | 60.30 | 58.76 | 59.65 | 59.65 | 18,718 |
19 Feb 2024 | 60.04 | 60.62 | 58.54 | 59.71 | 59.71 | 25,217 |
16 Feb 2024 | 60.75 | 61.58 | 59.88 | 60.69 | 60.69 | 61,543 |
16 Feb 2024 | 1.4 Dividend | |||||
15 Feb 2024 | 60.79 | 61.50 | 60.08 | 61.19 | 59.79 | 23,689 |
14 Feb 2024 | 60.32 | 61.06 | 59.76 | 60.54 | 59.16 | 22,162 |
13 Feb 2024 | 62.03 | 63.18 | 60.13 | 60.88 | 59.49 | 33,772 |
12 Feb 2024 | 61.33 | 62.46 | 60.76 | 61.90 | 60.48 | 25,628 |
09 Feb 2024 | 63.11 | 63.52 | 60.42 | 61.50 | 60.10 | 54,159 |
08 Feb 2024 | 62.87 | 63.88 | 62.16 | 63.50 | 62.05 | 25,944 |
07 Feb 2024 | 64.18 | 64.90 | 62.58 | 63.39 | 61.94 | 101,148 |
06 Feb 2024 | 63.89 | 68.12 | 62.04 | 65.71 | 64.21 | 51,273 |
05 Feb 2024 | 64.94 | 65.38 | 64.14 | 64.80 | 63.32 | 3,853 |
02 Feb 2024 | 66.36 | 66.52 | 64.82 | 65.10 | 63.61 | 7,664 |
01 Feb 2024 | 65.88 | 67.48 | 65.42 | 65.94 | 64.43 | 9,576 |
31 Jan 2024 | 67.91 | 68.42 | 67.06 | 67.52 | 65.97 | 12,003 |
30 Jan 2024 | 68.38 | 68.88 | 67.46 | 67.94 | 66.39 | 10,389 |
29 Jan 2024 | 67.21 | 68.04 | 66.54 | 67.74 | 66.19 | 20,709 |
26 Jan 2024 | 67.98 | 68.28 | 66.80 | 67.37 | 65.82 | 25,077 |
25 Jan 2024 | 67.32 | 67.90 | 66.74 | 67.59 | 66.04 | 25,262 |
24 Jan 2024 | 66.65 | 67.16 | 64.60 | 67.00 | 65.47 | 26,446 |
23 Jan 2024 | 64.87 | 65.60 | 63.30 | 64.84 | 63.36 | 47,976 |
22 Jan 2024 | 66.80 | 67.64 | 62.80 | 63.67 | 62.21 | 386,642 |
19 Jan 2024 | 66.99 | 67.42 | 64.80 | 66.47 | 64.95 | 24,951 |
18 Jan 2024 | 66.16 | 66.74 | 65.38 | 66.43 | 64.91 | 14,094 |
17 Jan 2024 | 66.02 | 68.00 | 65.36 | 65.70 | 64.20 | 25,078 |
16 Jan 2024 | 68.26 | 69.18 | 66.90 | 67.67 | 66.13 | 26,612 |
15 Jan 2024 | 69.61 | 70.10 | 68.66 | 69.13 | 67.55 | 39,763 |
12 Jan 2024 | 69.29 | 69.80 | 68.98 | 69.26 | 67.67 | 20,162 |
11 Jan 2024 | 69.72 | 70.48 | 68.44 | 69.46 | 67.87 | 176,705 |
10 Jan 2024 | 69.39 | 70.58 | 69.00 | 69.73 | 68.13 | 25,393 |
09 Jan 2024 | 70.66 | 70.80 | 69.82 | 70.14 | 68.54 | 77,500 |
08 Jan 2024 | 69.72 | 70.72 | 69.26 | 70.07 | 68.46 | 21,921 |
05 Jan 2024 | 70.57 | 71.12 | 70.00 | 70.68 | 69.06 | 121,127 |
04 Jan 2024 | 70.91 | 71.84 | 70.34 | 70.79 | 69.17 | 141,454 |
03 Jan 2024 | 72.21 | 72.64 | 69.96 | 70.79 | 69.17 | 50,797 |
02 Jan 2024 | 74.61 | 74.96 | 72.14 | 72.90 | 71.23 | 54,689 |
29 Dec 2023 | 74.97 | 75.46 | 74.04 | 74.50 | 72.79 | 10,173 |
28 Dec 2023 | 77.50 | 77.60 | 74.84 | 75.59 | 73.86 | 21,365 |
27 Dec 2023 | 76.63 | 77.90 | 75.90 | 77.19 | 75.42 | 7,359 |
22 Dec 2023 | 75.75 | 76.50 | 75.08 | 76.34 | 74.59 | 43,492 |
21 Dec 2023 | 77.95 | 80.04 | 75.58 | 76.06 | 74.32 | 41,128 |
20 Dec 2023 | 76.67 | 80.98 | 76.26 | 79.76 | 77.93 | 53,730 |
19 Dec 2023 | 76.61 | 78.00 | 76.16 | 77.34 | 75.57 | 19,924 |
18 Dec 2023 | 75.78 | 77.10 | 75.38 | 76.60 | 74.84 | 25,861 |
15 Dec 2023 | 76.51 | 77.32 | 75.76 | 76.48 | 74.73 | 34,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |