Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 63.93 | 65.35 | 63.93 | 65.16 | 65.16 | 14 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 63.10 | 63.63 | 63.10 | 63.63 | 63.63 | 66 |
18 Apr 2024 | 62.49 | 62.80 | 62.26 | 62.26 | 62.26 | 5 |
17 Apr 2024 | 59.81 | 60.28 | 59.77 | 60.28 | 60.28 | 53 |
16 Apr 2024 | 60.02 | 60.02 | 59.51 | 59.98 | 59.98 | 26 |
15 Apr 2024 | 61.97 | 63.37 | 61.15 | 61.15 | 61.15 | 151 |
12 Apr 2024 | 65.62 | 65.65 | 65.62 | 65.65 | 65.65 | 38 |
11 Apr 2024 | 65.10 | 65.10 | 64.79 | 64.81 | 64.81 | 27 |
10 Apr 2024 | 65.00 | 65.20 | 64.26 | 64.26 | 64.26 | 59 |
09 Apr 2024 | 65.39 | 65.72 | 64.74 | 65.72 | 65.72 | 4 |
08 Apr 2024 | 64.40 | 64.81 | 63.61 | 64.37 | 64.37 | 7 |
05 Apr 2024 | 63.65 | 64.15 | 63.65 | 64.15 | 64.15 | 11 |
04 Apr 2024 | 64.90 | 65.32 | 64.56 | 65.26 | 65.26 | 6 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 66.41 | 67.22 | 66.03 | 67.22 | 67.22 | 38 |
27 Mar 2024 | 66.00 | 66.31 | 65.44 | 66.08 | 66.08 | 15,378 |
26 Mar 2024 | 65.80 | 65.80 | 64.73 | 64.73 | 64.73 | 20 |
25 Mar 2024 | 66.72 | 66.72 | 65.94 | 65.94 | 65.94 | 391 |
22 Mar 2024 | 66.94 | 66.94 | 66.29 | 66.49 | 66.49 | 7 |
21 Mar 2024 | 66.45 | 66.77 | 66.10 | 66.77 | 66.77 | 1,004 |
20 Mar 2024 | 64.82 | 66.14 | 64.82 | 66.14 | 66.14 | 163 |
19 Mar 2024 | 63.69 | 64.13 | 63.69 | 64.13 | 64.13 | 16 |
18 Mar 2024 | 63.30 | 63.87 | 63.25 | 63.77 | 63.77 | 37 |
15 Mar 2024 | 64.66 | 64.66 | 63.35 | 63.35 | 63.35 | 111 |
14 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 9 |
13 Mar 2024 | 65.98 | 65.98 | 64.56 | 64.85 | 64.85 | 50 |
12 Mar 2024 | 66.95 | 66.95 | 65.82 | 66.00 | 66.00 | 4 |
11 Mar 2024 | 68.47 | 68.99 | 67.50 | 67.50 | 67.50 | 27 |
08 Mar 2024 | 66.96 | 66.96 | 66.08 | 66.96 | 66.96 | 4 |
07 Mar 2024 | 65.15 | 66.10 | 65.15 | 65.98 | 65.98 | 838 |
06 Mar 2024 | 65.60 | 65.67 | 64.90 | 65.67 | 65.67 | 15 |
05 Mar 2024 | 65.60 | 65.60 | 64.96 | 64.96 | 64.96 | 8 |
05 Mar 2024 | 0.12 Dividend | |||||
04 Mar 2024 | 65.61 | 65.80 | 65.39 | 65.61 | 65.49 | 21,393 |
01 Mar 2024 | 65.03 | 65.93 | 65.03 | 65.93 | 65.81 | 2 |
29 Feb 2024 | 65.64 | 66.15 | 64.97 | 64.97 | 64.85 | 19 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 64.54 | 64.55 | 64.54 | 64.55 | 64.43 | 22 |
26 Feb 2024 | 64.11 | 65.02 | 63.57 | 63.57 | 63.45 | 9 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 63.16 | 63.16 | 63.01 | 63.01 | 62.90 | 68 |
21 Feb 2024 | 66.25 | 66.71 | 66.25 | 66.71 | 66.59 | 10,392 |
20 Feb 2024 | 66.59 | 67.27 | 66.59 | 67.06 | 66.93 | 108 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 66.92 | 68.11 | 66.92 | 68.11 | 67.99 | 3 |
15 Feb 2024 | 65.83 | 67.00 | 65.83 | 67.00 | 66.88 | 4 |
14 Feb 2024 | 65.03 | 65.13 | 65.03 | 65.13 | 65.01 | 5 |
13 Feb 2024 | 65.38 | 66.09 | 64.37 | 64.37 | 64.25 | 3 |
12 Feb 2024 | 66.88 | 67.57 | 66.12 | 67.54 | 67.41 | 55 |
09 Feb 2024 | 64.71 | 65.03 | 63.83 | 65.03 | 64.91 | 184 |
08 Feb 2024 | 64.12 | 64.23 | 63.76 | 64.23 | 64.11 | 15,004 |
07 Feb 2024 | 66.08 | 66.08 | 65.74 | 65.74 | 65.62 | 10,012 |
06 Feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.22 | 39 |
05 Feb 2024 | 63.99 | 64.36 | 63.72 | 64.35 | 64.23 | 48 |
02 Feb 2024 | 65.32 | 65.32 | 64.00 | 64.66 | 64.54 | 24 |
01 Feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.23 | 14,347 |
31 Jan 2024 | 66.12 | 66.43 | 66.00 | 66.43 | 66.31 | 479 |
30 Jan 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.32 | 25 |
29 Jan 2024 | 64.32 | 65.88 | 64.32 | 65.70 | 65.58 | 59 |
26 Jan 2024 | 67.17 | 67.17 | 66.25 | 66.25 | 66.13 | 5 |
25 Jan 2024 | 66.21 | 66.50 | 65.89 | 66.09 | 65.97 | 651 |
24 Jan 2024 | 67.20 | 67.20 | 65.56 | 65.56 | 65.44 | 7 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 67.48 | 67.48 | 66.89 | 66.89 | 66.77 | 8,347 |
19 Jan 2024 | 66.29 | 66.29 | 65.36 | 65.36 | 65.24 | 2,010 |
18 Jan 2024 | 66.04 | 66.35 | 66.04 | 66.35 | 66.23 | 107 |
17 Jan 2024 | 66.17 | 66.17 | 65.89 | 66.17 | 66.05 | 4 |
16 Jan 2024 | 69.23 | 69.23 | 67.29 | 67.64 | 67.52 | 445 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 71.65 | 71.65 | 69.81 | 69.83 | 69.70 | 18 |
11 Jan 2024 | 69.88 | 70.51 | 69.20 | 69.20 | 69.07 | 80 |
10 Jan 2024 | 72.07 | 72.87 | 71.82 | 71.83 | 71.70 | 6,100 |
09 Jan 2024 | 72.87 | 73.14 | 72.39 | 73.14 | 73.00 | 381 |
08 Jan 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.55 | 20 |
05 Jan 2024 | 74.37 | 74.53 | 73.39 | 73.39 | 73.26 | 471 |
04 Jan 2024 | 74.52 | 74.52 | 73.69 | 73.69 | 73.55 | 119 |
03 Jan 2024 | 75.74 | 75.76 | 74.73 | 75.56 | 75.42 | 151 |
02 Jan 2024 | 75.56 | 76.24 | 74.96 | 76.15 | 76.01 | 122 |
29 Dec 2023 | 76.55 | 76.94 | 76.23 | 76.56 | 76.42 | 23 |
28 Dec 2023 | 76.49 | 77.02 | 76.43 | 76.87 | 76.73 | 18 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 75.01 | 76.82 | 74.14 | 76.58 | 76.44 | 32 |
21 Dec 2023 | 74.82 | 74.87 | 74.29 | 74.67 | 74.53 | 16 |
20 Dec 2023 | 75.42 | 75.86 | 74.83 | 75.21 | 75.07 | 3,385 |
19 Dec 2023 | 75.02 | 75.99 | 74.85 | 75.60 | 75.46 | 33 |
18 Dec 2023 | 75.70 | 76.07 | 74.22 | 74.72 | 74.58 | 230,401 |
15 Dec 2023 | 75.41 | 76.65 | 75.41 | 76.02 | 75.88 | 61 |
14 Dec 2023 | 75.49 | 77.94 | 74.82 | 75.86 | 75.72 | 39 |
13 Dec 2023 | 69.05 | 69.92 | 69.05 | 69.91 | 69.78 | 12,020 |
12 Dec 2023 | 70.42 | 70.85 | 68.78 | 69.28 | 69.15 | 15 |
11 Dec 2023 | 69.99 | 70.52 | 69.50 | 69.70 | 69.57 | 30 |
08 Dec 2023 | 69.66 | 71.47 | 69.66 | 70.59 | 70.46 | 8 |
07 Dec 2023 | 69.04 | 71.07 | 69.04 | 70.50 | 70.37 | 51 |
06 Dec 2023 | 69.43 | 70.78 | 69.23 | 70.36 | 70.23 | 24 |
05 Dec 2023 | 69.70 | 69.70 | 68.69 | 68.87 | 68.74 | 107 |
04 Dec 2023 | 69.26 | 70.43 | 69.01 | 70.24 | 70.11 | 849 |
01 Dec 2023 | 66.74 | 68.72 | 66.55 | 68.65 | 68.52 | 94 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |