Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 77.14 | 77.14 | 650 |
30 Apr 2024 | 80.39 | 80.45 | 79.16 | 79.51 | 79.51 | 17,955 |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 80.84 | 81.44 | 80.84 | 81.32 | 80.33 | 2,967 |
26 Apr 2024 | 81.24 | 81.38 | 80.68 | 81.03 | 80.04 | 1,417 |
25 Apr 2024 | 80.79 | 81.61 | 80.29 | 81.59 | 80.60 | 2,750 |
24 Apr 2024 | 80.00 | 80.71 | 79.64 | 80.71 | 79.73 | 100 |
23 Apr 2024 | 79.62 | 80.46 | 79.36 | 80.45 | 79.47 | 1,287 |
22 Apr 2024 | 79.56 | 80.74 | 79.38 | 80.74 | 79.76 | 324 |
19 Apr 2024 | 78.23 | 79.85 | 77.97 | 79.85 | 78.88 | 1,522 |
18 Apr 2024 | 78.13 | 78.13 | 77.51 | 77.72 | 76.77 | 1,974 |
17 Apr 2024 | 77.45 | 77.97 | 77.06 | 77.51 | 76.57 | 1,276 |
16 Apr 2024 | 77.95 | 78.20 | 76.29 | 76.85 | 75.91 | 1,369 |
15 Apr 2024 | 79.26 | 79.50 | 77.89 | 77.89 | 76.95 | 4,413 |
12 Apr 2024 | 79.53 | 80.19 | 78.95 | 78.99 | 78.02 | 1,710 |
11 Apr 2024 | 79.17 | 79.17 | 78.50 | 79.00 | 78.04 | 259 |
10 Apr 2024 | 78.75 | 79.35 | 78.65 | 79.11 | 78.15 | 755 |
09 Apr 2024 | 80.26 | 80.26 | 79.02 | 79.46 | 78.50 | 1,493 |
08 Apr 2024 | 79.99 | 80.65 | 79.68 | 80.58 | 79.60 | 158,264 |
05 Apr 2024 | 79.25 | 79.72 | 78.79 | 79.64 | 78.68 | 774 |
04 Apr 2024 | 80.74 | 80.74 | 79.80 | 79.80 | 78.83 | 3,474 |
03 Apr 2024 | 80.32 | 80.32 | 79.96 | 80.18 | 79.20 | 693 |
02 Apr 2024 | 79.95 | 80.22 | 79.59 | 79.59 | 78.63 | 2,437 |
28 Mar 2024 | 79.89 | 80.39 | 79.58 | 80.39 | 79.41 | 940 |
27 Mar 2024 | 78.87 | 79.11 | 78.74 | 78.94 | 77.98 | 805 |
26 Mar 2024 | 79.35 | 79.35 | 78.74 | 79.16 | 78.20 | 1,967 |
25 Mar 2024 | 79.99 | 80.25 | 79.02 | 79.49 | 78.52 | 2,023 |
22 Mar 2024 | 79.68 | 79.78 | 79.02 | 79.09 | 78.13 | 1,077 |
21 Mar 2024 | 78.95 | 79.89 | 78.95 | 79.21 | 78.25 | 1,574 |
20 Mar 2024 | 78.10 | 79.01 | 77.91 | 79.01 | 78.05 | 777 |
19 Mar 2024 | 77.90 | 78.62 | 77.75 | 78.36 | 77.41 | 1,795 |
18 Mar 2024 | 77.14 | 77.82 | 77.04 | 77.68 | 76.73 | 1,456 |
15 Mar 2024 | 77.23 | 77.83 | 77.09 | 77.48 | 76.54 | 3,279 |
14 Mar 2024 | 77.09 | 77.26 | 76.35 | 76.79 | 75.85 | 9,605 |
13 Mar 2024 | 78.00 | 78.36 | 77.34 | 77.34 | 76.40 | 815 |
12 Mar 2024 | 77.35 | 77.50 | 77.07 | 77.40 | 76.46 | 1,141 |
11 Mar 2024 | 76.74 | 77.44 | 76.71 | 77.42 | 76.47 | 1,315 |
08 Mar 2024 | 77.19 | 77.66 | 77.15 | 77.15 | 76.21 | 15,094 |
07 Mar 2024 | 78.00 | 78.17 | 77.58 | 77.79 | 76.84 | 2,028 |
06 Mar 2024 | 77.61 | 77.81 | 76.95 | 77.44 | 76.50 | 919 |
05 Mar 2024 | 76.79 | 78.17 | 76.32 | 78.12 | 77.17 | 645 |
04 Mar 2024 | 76.46 | 76.86 | 75.89 | 76.61 | 75.67 | 1,524 |
01 Mar 2024 | 75.02 | 75.45 | 74.96 | 75.05 | 74.14 | 884 |
29 Feb 2024 | 74.74 | 75.19 | 74.49 | 75.19 | 74.27 | 2,888 |
28 Feb 2024 | 74.16 | 74.71 | 73.98 | 74.30 | 73.39 | 417 |
27 Feb 2024 | 73.79 | 75.62 | 73.45 | 73.72 | 72.82 | 1,573 |
26 Feb 2024 | 72.71 | 73.61 | 72.44 | 72.91 | 72.02 | 1,161 |
23 Feb 2024 | 73.00 | 73.44 | 72.98 | 73.14 | 72.25 | 3,035 |
22 Feb 2024 | 73.39 | 73.77 | 72.81 | 73.74 | 72.84 | 4,761 |
21 Feb 2024 | 71.97 | 73.30 | 71.88 | 73.29 | 72.40 | 1,258 |
20 Feb 2024 | 71.94 | 72.25 | 71.83 | 71.89 | 71.01 | 1,937 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 71.06 | 72.50 | 71.06 | 72.42 | 71.54 | 1,567 |
15 Feb 2024 | 69.76 | 71.13 | 69.25 | 71.13 | 70.26 | 2,232 |
14 Feb 2024 | 69.69 | 70.01 | 68.67 | 68.67 | 67.83 | 825 |
13 Feb 2024 | 70.06 | 70.23 | 69.15 | 69.26 | 68.42 | 6,006 |
12 Feb 2024 | 69.32 | 70.14 | 69.28 | 70.14 | 69.29 | 223 |
09 Feb 2024 | 68.94 | 69.47 | 68.77 | 68.90 | 68.06 | 251 |
08 Feb 2024 | 68.59 | 68.79 | 68.21 | 68.46 | 67.63 | 2,040 |
07 Feb 2024 | 68.24 | 68.46 | 67.97 | 68.14 | 67.31 | 1,498 |
06 Feb 2024 | 68.05 | 68.27 | 67.87 | 67.93 | 67.10 | 936 |
05 Feb 2024 | 68.28 | 68.28 | 67.04 | 68.04 | 67.21 | 2,175 |
02 Feb 2024 | 68.02 | 68.09 | 67.23 | 67.97 | 67.15 | 1,796 |
01 Feb 2024 | 68.11 | 68.71 | 68.11 | 68.71 | 67.87 | 312 |
31 Jan 2024 | 69.95 | 69.95 | 68.86 | 69.05 | 68.21 | 1,126 |
30 Jan 2024 | 69.35 | 69.89 | 68.98 | 69.89 | 69.04 | 974 |
29 Jan 2024 | 69.00 | 69.53 | 68.61 | 69.10 | 68.26 | 277 |
29 Jan 2024 | 0.99 Dividend | |||||
26 Jan 2024 | 70.25 | 70.47 | 70.00 | 70.47 | 68.64 | 1,390 |
25 Jan 2024 | 69.31 | 70.14 | 69.07 | 70.14 | 68.31 | 822 |
24 Jan 2024 | 69.40 | 69.50 | 68.46 | 69.16 | 67.36 | 1,193 |
23 Jan 2024 | 69.20 | 69.57 | 68.89 | 69.17 | 67.37 | 826 |
22 Jan 2024 | 70.05 | 70.50 | 69.56 | 69.56 | 67.75 | 1,792 |
19 Jan 2024 | 71.17 | 71.17 | 70.23 | 70.23 | 68.40 | 1,151 |
18 Jan 2024 | 69.68 | 71.37 | 69.65 | 71.37 | 69.51 | 3,466 |
17 Jan 2024 | 69.16 | 69.76 | 68.80 | 68.80 | 67.01 | 478 |
16 Jan 2024 | 70.46 | 70.46 | 69.83 | 70.21 | 68.39 | 511 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 71.27 | 71.57 | 70.42 | 70.48 | 68.64 | 692 |
11 Jan 2024 | 70.93 | 70.93 | 69.48 | 69.48 | 67.67 | 881 |
10 Jan 2024 | 70.67 | 71.04 | 70.32 | 71.04 | 69.19 | 12,680 |
09 Jan 2024 | 70.99 | 71.00 | 70.25 | 70.55 | 68.71 | 401 |
08 Jan 2024 | 70.73 | 70.87 | 70.00 | 70.87 | 69.02 | 898 |
05 Jan 2024 | 70.87 | 71.75 | 70.87 | 71.54 | 69.67 | 11,158 |
04 Jan 2024 | 72.02 | 72.44 | 71.30 | 71.30 | 69.44 | 1,238 |
03 Jan 2024 | 71.17 | 71.86 | 70.72 | 71.86 | 69.99 | 588 |
02 Jan 2024 | 70.44 | 71.43 | 70.44 | 71.31 | 69.45 | 1,110 |
29 Dec 2023 | 70.63 | 70.71 | 70.21 | 70.27 | 68.44 | 266 |
28 Dec 2023 | 70.68 | 71.11 | 70.31 | 70.62 | 68.78 | 146 |
27 Dec 2023 | 70.77 | 71.27 | 70.77 | 71.16 | 69.31 | 223 |
22 Dec 2023 | 70.60 | 70.60 | 69.70 | 70.33 | 68.50 | 155 |
21 Dec 2023 | 68.68 | 69.11 | 68.46 | 68.93 | 67.13 | 440 |
20 Dec 2023 | 69.21 | 69.56 | 69.02 | 69.38 | 67.57 | 1,034 |
19 Dec 2023 | 68.62 | 69.12 | 68.31 | 69.10 | 67.30 | 559 |
18 Dec 2023 | 68.97 | 69.33 | 68.49 | 68.50 | 66.72 | 1,010 |
15 Dec 2023 | 68.45 | 68.62 | 67.36 | 67.97 | 66.20 | 893 |
14 Dec 2023 | 68.06 | 69.34 | 67.94 | 68.37 | 66.59 | 2,356 |
13 Dec 2023 | 65.81 | 66.07 | 65.80 | 66.07 | 64.35 | 443 |
12 Dec 2023 | 66.64 | 66.67 | 65.60 | 66.01 | 64.29 | 1,773 |
11 Dec 2023 | 68.19 | 68.19 | 67.36 | 67.47 | 65.71 | 572 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |