Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 80.76 | 80.76 | 810 |
24 Apr 2024 | 81.69 | 81.86 | 81.56 | 81.56 | 81.56 | 425 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 81.00 | 81.26 | 80.88 | 81.15 | 81.15 | 318 |
19 Apr 2024 | 80.08 | 80.20 | 79.39 | 79.39 | 79.39 | 31,952 |
18 Apr 2024 | 79.58 | 79.60 | 79.03 | 79.03 | 79.03 | 213 |
17 Apr 2024 | 78.96 | 79.22 | 78.33 | 78.78 | 78.78 | 409 |
16 Apr 2024 | 78.01 | 78.01 | 77.86 | 78.01 | 78.01 | 345 |
15 Apr 2024 | 79.91 | 79.91 | 79.65 | 79.65 | 79.65 | 11 |
12 Apr 2024 | 80.41 | 80.58 | 80.02 | 80.03 | 80.03 | 693 |
11 Apr 2024 | 80.88 | 80.89 | 80.16 | 80.76 | 80.76 | 731 |
10 Apr 2024 | 81.64 | 82.01 | 81.35 | 81.39 | 81.39 | 336 |
09 Apr 2024 | 83.59 | 83.60 | 82.99 | 82.99 | 82.99 | 121 |
08 Apr 2024 | 84.86 | 85.21 | 84.86 | 85.21 | 85.21 | 22 |
05 Apr 2024 | 84.62 | 84.78 | 84.21 | 84.41 | 84.41 | 275 |
04 Apr 2024 | 86.41 | 86.64 | 86.36 | 86.40 | 86.40 | 2,144 |
03 Apr 2024 | 86.11 | 86.11 | 85.35 | 85.35 | 85.35 | 133 |
02 Apr 2024 | 86.17 | 86.17 | 85.68 | 85.68 | 85.68 | 301 |
28 Mar 2024 | 86.43 | 86.43 | 85.84 | 86.09 | 86.09 | 526 |
27 Mar 2024 | 85.16 | 85.30 | 85.16 | 85.30 | 85.30 | 241 |
26 Mar 2024 | 84.63 | 84.76 | 84.58 | 84.58 | 84.58 | 13 |
25 Mar 2024 | 83.56 | 84.63 | 83.56 | 84.63 | 84.63 | 21 |
22 Mar 2024 | 84.25 | 84.99 | 84.15 | 84.15 | 84.15 | 292 |
21 Mar 2024 | 84.71 | 84.90 | 84.07 | 84.36 | 84.36 | 452 |
20 Mar 2024 | 82.92 | 83.47 | 82.92 | 83.23 | 83.23 | 150 |
19 Mar 2024 | 82.75 | 83.02 | 82.52 | 82.90 | 82.90 | 218,216 |
18 Mar 2024 | 82.59 | 82.73 | 82.56 | 82.71 | 82.71 | 380 |
15 Mar 2024 | 81.12 | 81.62 | 81.12 | 81.62 | 81.62 | 223 |
14 Mar 2024 | 80.11 | 80.84 | 80.11 | 80.38 | 80.38 | 626 |
13 Mar 2024 | 80.28 | 80.76 | 80.28 | 80.74 | 80.74 | 51 |
12 Mar 2024 | 79.80 | 79.88 | 79.80 | 79.88 | 79.88 | 11 |
11 Mar 2024 | 78.89 | 79.89 | 78.70 | 79.89 | 79.89 | 125 |
11 Mar 2024 | 0.69 Dividend | |||||
08 Mar 2024 | 80.39 | 80.55 | 80.15 | 80.15 | 79.46 | 222 |
07 Mar 2024 | 81.22 | 81.22 | 80.24 | 80.31 | 79.62 | 302 |
06 Mar 2024 | 80.98 | 80.98 | 80.20 | 80.68 | 79.99 | 541 |
05 Mar 2024 | 80.63 | 81.36 | 80.63 | 81.03 | 80.33 | 582 |
04 Mar 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 79.90 | 1 |
01 Mar 2024 | 80.52 | 80.94 | 80.19 | 80.37 | 79.68 | 309 |
29 Feb 2024 | 81.37 | 81.41 | 80.56 | 80.66 | 79.96 | 1,493 |
28 Feb 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 79.98 | 3 |
27 Feb 2024 | 80.31 | 80.31 | 80.24 | 80.24 | 79.55 | 2 |
26 Feb 2024 | 79.65 | 80.44 | 79.65 | 80.44 | 79.75 | 1 |
23 Feb 2024 | 80.19 | 81.05 | 80.05 | 81.05 | 80.36 | 122 |
22 Feb 2024 | 79.62 | 79.69 | 79.52 | 79.69 | 79.01 | 235 |
21 Feb 2024 | 80.53 | 80.53 | 79.81 | 79.81 | 79.12 | 204 |
20 Feb 2024 | 80.08 | 80.72 | 79.34 | 80.72 | 80.03 | 43 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 80.94 | 80.94 | 80.05 | 80.05 | 79.36 | 215 |
15 Feb 2024 | 79.90 | 80.92 | 79.54 | 80.72 | 80.03 | 92 |
14 Feb 2024 | 79.80 | 79.80 | 78.23 | 78.23 | 77.56 | 9 |
13 Feb 2024 | 79.28 | 82.60 | 79.28 | 79.41 | 78.73 | 321 |
12 Feb 2024 | 78.38 | 79.48 | 78.38 | 79.40 | 78.72 | 9 |
09 Feb 2024 | 77.35 | 78.33 | 76.99 | 78.33 | 77.66 | 38 |
08 Feb 2024 | 77.78 | 77.80 | 77.21 | 77.21 | 76.55 | 441 |
07 Feb 2024 | 78.67 | 78.67 | 78.15 | 78.15 | 77.48 | 126 |
06 Feb 2024 | 77.94 | 78.29 | 77.94 | 78.11 | 77.44 | 30 |
05 Feb 2024 | 77.34 | 77.34 | 76.48 | 77.25 | 76.58 | 16 |
02 Feb 2024 | 77.68 | 78.15 | 77.34 | 77.95 | 77.28 | 359 |
01 Feb 2024 | 78.38 | 78.38 | 75.92 | 75.92 | 75.27 | 6 |
31 Jan 2024 | 80.46 | 80.60 | 80.09 | 80.09 | 79.40 | 105 |
30 Jan 2024 | 80.32 | 80.80 | 80.29 | 80.80 | 80.10 | 4 |
29 Jan 2024 | 80.37 | 80.37 | 80.01 | 80.01 | 79.32 | 103 |
26 Jan 2024 | 80.38 | 80.61 | 80.38 | 80.58 | 79.89 | 16 |
25 Jan 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.52 | 26 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 79.57 | 79.57 | 79.24 | 79.49 | 78.81 | 8 |
22 Jan 2024 | 78.45 | 79.62 | 78.45 | 79.14 | 78.46 | 149 |
19 Jan 2024 | 77.11 | 77.70 | 77.01 | 77.70 | 77.03 | 53 |
18 Jan 2024 | 76.84 | 77.21 | 76.84 | 76.98 | 76.32 | 584 |
17 Jan 2024 | 77.77 | 78.05 | 77.09 | 77.24 | 76.58 | 3 |
16 Jan 2024 | 78.27 | 78.49 | 77.58 | 77.88 | 77.20 | 270 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 79.80 | 79.81 | 78.54 | 78.80 | 78.12 | 299 |
11 Jan 2024 | 78.51 | 78.71 | 77.98 | 77.98 | 77.31 | 7 |
10 Jan 2024 | 78.18 | 78.77 | 78.18 | 78.43 | 77.75 | 31 |
09 Jan 2024 | 79.53 | 79.53 | 79.00 | 79.09 | 78.41 | 126 |
08 Jan 2024 | 80.90 | 80.90 | 80.29 | 80.29 | 79.60 | 253 |
05 Jan 2024 | 79.39 | 79.39 | 79.26 | 79.26 | 78.58 | 9,199 |
04 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.91 | 92 |
03 Jan 2024 | 78.23 | 78.62 | 78.23 | 78.62 | 77.94 | 286 |
02 Jan 2024 | 78.00 | 78.67 | 78.00 | 78.57 | 77.89 | 6 |
29 Dec 2023 | 79.10 | 79.10 | 78.67 | 78.67 | 77.99 | 14 |
28 Dec 2023 | 79.15 | 79.44 | 79.08 | 79.08 | 78.40 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 78.64 | 5 |
21 Dec 2023 | 78.86 | 78.86 | 77.93 | 77.93 | 77.26 | 11 |
20 Dec 2023 | 78.88 | 79.97 | 78.88 | 79.93 | 79.24 | 147 |
19 Dec 2023 | 77.81 | 79.35 | 77.81 | 79.29 | 78.60 | 56 |
18 Dec 2023 | 78.51 | 78.79 | 77.82 | 77.82 | 77.16 | 99 |
15 Dec 2023 | 79.14 | 79.14 | 78.94 | 78.94 | 78.26 | 51 |
14 Dec 2023 | 78.08 | 80.11 | 78.08 | 79.75 | 79.06 | 19,201 |
13 Dec 2023 | 76.68 | 76.69 | 76.68 | 76.68 | 76.02 | 53 |
12 Dec 2023 | 75.69 | 76.29 | 75.69 | 76.29 | 75.63 | 55 |
11 Dec 2023 | 75.18 | 76.25 | 75.18 | 76.25 | 75.59 | 125 |
08 Dec 2023 | 75.00 | 75.23 | 75.00 | 75.23 | 74.58 | - |
07 Dec 2023 | 74.55 | 74.87 | 74.55 | 74.74 | 74.10 | 10 |
06 Dec 2023 | 75.25 | 75.75 | 74.84 | 74.84 | 74.20 | 535 |
05 Dec 2023 | 74.99 | 74.99 | 74.52 | 74.77 | 74.13 | 132 |
04 Dec 2023 | 74.54 | 75.16 | 73.93 | 75.00 | 74.35 | 676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |