Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 59.64 | 61.80 | 60.16 | 60.68 | 60.68 | 632,631 |
25 Apr 2024 | 5 Dividend | |||||
24 Apr 2024 | 67.70 | 66.42 | 64.26 | 65.28 | 60.28 | 630,363 |
23 Apr 2024 | 63.67 | 64.10 | 63.00 | 63.57 | 58.70 | 130,770 |
22 Apr 2024 | 63.97 | 64.16 | 63.58 | 63.90 | 59.01 | 6,685,159 |
19 Apr 2024 | 63.12 | 64.28 | 62.62 | 63.85 | 58.96 | 155,807 |
18 Apr 2024 | 65.32 | 64.56 | 63.96 | 64.34 | 59.41 | 663,082 |
17 Apr 2024 | 65.00 | 66.66 | 64.40 | 65.55 | 60.53 | 7,893,135 |
16 Apr 2024 | 66.74 | 66.50 | 64.30 | 64.95 | 59.98 | 139,309 |
15 Apr 2024 | 68.13 | 68.66 | 67.12 | 67.87 | 62.67 | 10,068,090 |
12 Apr 2024 | 68.61 | 69.24 | 67.92 | 67.93 | 62.72 | 49,913 |
11 Apr 2024 | 70.64 | 70.58 | 67.54 | 68.31 | 63.08 | 359,479 |
10 Apr 2024 | 70.71 | 71.82 | 70.39 | 70.39 | 65.00 | 1,902,043 |
09 Apr 2024 | 70.33 | 71.00 | 70.14 | 70.52 | 65.12 | 112,707 |
08 Apr 2024 | 72.18 | 72.40 | 69.44 | 71.55 | 66.07 | 492,087 |
05 Apr 2024 | 72.23 | 73.22 | 72.02 | 72.02 | 66.50 | 96,366 |
04 Apr 2024 | 72.06 | 73.00 | 71.84 | 72.45 | 66.90 | 4,366,597 |
03 Apr 2024 | 73.29 | 73.64 | 71.52 | 72.23 | 66.70 | 546,064 |
02 Apr 2024 | 75.82 | 76.70 | 73.94 | 74.90 | 69.16 | 2,007,570 |
28 Mar 2024 | 80.93 | 80.56 | 78.56 | 78.99 | 72.94 | 196,980 |
27 Mar 2024 | 81.24 | 81.50 | 80.70 | 81.11 | 74.90 | 349,915 |
26 Mar 2024 | 81.48 | 81.32 | 80.64 | 81.32 | 75.09 | 703,091 |
25 Mar 2024 | 81.80 | 83.16 | 81.46 | 82.21 | 75.91 | 359,525 |
22 Mar 2024 | 80.46 | 81.66 | 80.88 | 81.31 | 75.08 | 135,593 |
21 Mar 2024 | 78.44 | 81.02 | 78.26 | 79.80 | 73.69 | 1,502,368 |
20 Mar 2024 | 77.15 | 78.02 | 75.90 | 76.67 | 70.80 | 209,501 |
19 Mar 2024 | 77.80 | 77.48 | 76.06 | 76.39 | 70.54 | 56,341 |
18 Mar 2024 | 77.93 | 79.29 | 77.76 | 78.53 | 72.52 | 133,616 |
15 Mar 2024 | 77.58 | 78.16 | 76.40 | 77.79 | 71.84 | 28,402 |
14 Mar 2024 | 77.71 | 78.68 | 77.16 | 77.47 | 71.53 | 1,646,767 |
13 Mar 2024 | 76.75 | 77.60 | 76.20 | 77.47 | 71.53 | 383,177 |
12 Mar 2024 | 74.96 | 76.56 | 75.76 | 75.89 | 70.08 | 811,670 |
11 Mar 2024 | 73.19 | 74.96 | 72.90 | 74.03 | 68.36 | 522,325 |
08 Mar 2024 | 74.31 | 74.38 | 73.62 | 74.09 | 68.42 | 118,655 |
07 Mar 2024 | 72.69 | 74.88 | 72.30 | 74.03 | 68.36 | 326,851 |
06 Mar 2024 | 75.91 | 76.90 | 73.38 | 73.59 | 67.95 | 3,297,606 |
05 Mar 2024 | 78.35 | 78.30 | 75.74 | 75.86 | 70.05 | 457,881 |
04 Mar 2024 | 79.55 | 79.48 | 78.52 | 79.45 | 73.37 | 11,995 |
01 Mar 2024 | 81.27 | 81.48 | 79.50 | 80.34 | 74.18 | 540,921 |
29 Feb 2024 | 82.30 | 81.48 | 80.32 | 81.01 | 74.81 | 26,937 |
28 Feb 2024 | 82.60 | 82.98 | 81.99 | 82.89 | 76.54 | 302,111 |
27 Feb 2024 | 79.42 | 82.81 | 81.19 | 81.19 | 74.97 | 21,369 |
26 Feb 2024 | 81.08 | 80.46 | 77.74 | 78.25 | 72.26 | 132,178 |
23 Feb 2024 | 81.95 | 82.08 | 81.00 | 81.66 | 75.41 | 48,834 |
22 Feb 2024 | 83.62 | 83.84 | 81.69 | 82.03 | 75.75 | 3,098 |
21 Feb 2024 | 82.91 | 83.68 | 82.84 | 83.46 | 77.07 | 144,871 |
20 Feb 2024 | 83.25 | 83.98 | 82.12 | 82.63 | 76.30 | 536,968 |
19 Feb 2024 | 85.11 | 85.38 | 84.10 | 85.03 | 78.52 | 43,609 |
16 Feb 2024 | 84.80 | 85.48 | 83.36 | 84.80 | 78.30 | 22,830 |
15 Feb 2024 | 84.03 | 84.78 | 83.98 | 84.25 | 77.80 | 379,167 |
14 Feb 2024 | 81.48 | 84.22 | 81.28 | 83.79 | 77.37 | 22,836 |
13 Feb 2024 | 83.25 | 82.74 | 81.28 | 81.87 | 75.60 | 117,915 |
12 Feb 2024 | 81.60 | 83.70 | 80.96 | 83.00 | 76.64 | 2,982,968 |
09 Feb 2024 | 80.98 | 81.96 | 80.86 | 81.53 | 75.29 | 130,528 |
08 Feb 2024 | 79.42 | 81.24 | 79.46 | 80.48 | 74.32 | 134,676 |
07 Feb 2024 | 78.98 | 79.44 | 78.90 | 79.38 | 73.30 | 63,484 |
06 Feb 2024 | 79.31 | 79.68 | 77.48 | 78.88 | 72.84 | 249,855 |
05 Feb 2024 | 79.26 | 79.38 | 78.58 | 78.84 | 72.80 | 45,333 |
02 Feb 2024 | 80.86 | 80.92 | 78.80 | 79.36 | 73.28 | 7,037 |
01 Feb 2024 | 81.02 | 80.70 | 78.58 | 79.89 | 73.77 | 26,551 |
31 Jan 2024 | 77.68 | 81.90 | 78.88 | 81.03 | 74.83 | 221,093 |
30 Jan 2024 | 76.66 | 77.68 | 75.84 | 77.34 | 71.42 | 2,580,240 |
29 Jan 2024 | 75.23 | 76.86 | 75.38 | 75.87 | 70.06 | 52,364 |
26 Jan 2024 | 75.04 | 75.22 | 74.40 | 74.95 | 69.21 | 39,687 |
25 Jan 2024 | 74.67 | 75.24 | 74.70 | 75.01 | 69.27 | 79,091 |
24 Jan 2024 | 74.85 | 74.98 | 74.16 | 74.98 | 69.24 | 23,616 |
23 Jan 2024 | 73.61 | 74.92 | 73.42 | 73.75 | 68.10 | 176,318 |
22 Jan 2024 | 72.82 | 73.27 | 72.46 | 72.99 | 67.40 | 4,751,864 |
19 Jan 2024 | 74.72 | 74.68 | 72.24 | 73.00 | 67.41 | 109,386 |
18 Jan 2024 | 74.50 | 74.14 | 72.98 | 73.25 | 67.64 | 402,226 |
17 Jan 2024 | 73.34 | 74.54 | 73.80 | 74.54 | 68.83 | 197,270 |
16 Jan 2024 | 75.16 | 75.62 | 74.20 | 75.14 | 69.38 | 91,990 |
15 Jan 2024 | 76.05 | 76.22 | 74.38 | 75.58 | 69.79 | 84,192 |
12 Jan 2024 | 76.02 | 76.64 | 75.26 | 76.12 | 70.29 | 889,516 |
11 Jan 2024 | 75.91 | 76.48 | 75.02 | 75.02 | 69.27 | 250,099 |
10 Jan 2024 | 74.42 | 74.88 | 74.04 | 74.55 | 68.84 | 875,016 |
09 Jan 2024 | 74.96 | 75.38 | 74.34 | 75.01 | 69.26 | 824,999 |
08 Jan 2024 | 75.54 | 75.58 | 74.10 | 74.53 | 68.82 | 344,210 |
05 Jan 2024 | 76.15 | 76.24 | 74.90 | 75.22 | 69.46 | 386,558 |
04 Jan 2024 | 76.43 | 76.63 | 75.92 | 76.26 | 70.42 | 100,745 |
03 Jan 2024 | 77.55 | 77.08 | 76.06 | 76.43 | 70.57 | 111,132 |
02 Jan 2024 | 77.58 | 78.42 | 76.94 | 77.68 | 71.73 | 150,790 |
29 Dec 2023 | 77.46 | 78.02 | 76.58 | 77.08 | 71.18 | 143,097 |
28 Dec 2023 | 77.62 | 77.92 | 77.06 | 77.38 | 71.45 | 23,000 |
27 Dec 2023 | 77.42 | 77.56 | 77.02 | 77.19 | 71.28 | 102,571 |
22 Dec 2023 | 78.50 | 78.56 | 76.76 | 77.12 | 71.22 | 1,113,632 |
21 Dec 2023 | 77.73 | 78.55 | 77.66 | 78.35 | 72.35 | 49,047 |
20 Dec 2023 | 78.95 | 79.00 | 77.24 | 77.98 | 72.01 | 3,087,017 |
19 Dec 2023 | 77.42 | 78.99 | 77.70 | 78.71 | 72.68 | 50,269 |
18 Dec 2023 | 75.45 | 78.40 | 76.20 | 77.54 | 71.60 | 61,395 |
15 Dec 2023 | 77.08 | 78.20 | 75.68 | 76.94 | 71.05 | 476,999 |
14 Dec 2023 | 77.71 | 78.88 | 72.80 | 77.95 | 71.98 | 465,872 |
13 Dec 2023 | 77.14 | 77.62 | 76.62 | 77.14 | 71.23 | 82,052 |
12 Dec 2023 | 77.34 | 78.68 | 76.90 | 78.45 | 72.44 | 261,004 |
11 Dec 2023 | 77.16 | 77.78 | 76.82 | 77.39 | 71.46 | 96,807 |
08 Dec 2023 | 77.84 | 78.00 | 76.86 | 77.41 | 71.48 | 160,811 |
07 Dec 2023 | 80.34 | 80.70 | 78.06 | 79.52 | 73.43 | 271,797 |
06 Dec 2023 | 82.00 | 82.08 | 81.10 | 81.63 | 75.38 | 276,486 |
05 Dec 2023 | 80.40 | 82.08 | 80.74 | 81.67 | 75.42 | 199,472 |
04 Dec 2023 | 80.71 | 81.62 | 80.44 | 80.78 | 74.59 | 104,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |