Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 74.19 | 75.14 | 74.19 | 75.11 | 75.11 | 1,002 |
25 Apr 2024 | 72.90 | 73.96 | 72.09 | 73.96 | 73.96 | 1,399 |
24 Apr 2024 | 76.10 | 76.74 | 75.41 | 76.74 | 76.74 | 123 |
23 Apr 2024 | 75.35 | 76.69 | 75.35 | 76.69 | 76.69 | 275 |
22 Apr 2024 | 74.49 | 76.07 | 73.94 | 75.97 | 75.97 | 7 |
19 Apr 2024 | 73.39 | 73.73 | 72.96 | 73.45 | 73.45 | 884 |
18 Apr 2024 | 73.06 | 73.84 | 71.96 | 71.99 | 71.99 | 553 |
17 Apr 2024 | 72.92 | 73.30 | 71.80 | 72.40 | 72.40 | 297 |
16 Apr 2024 | 73.51 | 73.51 | 72.87 | 72.87 | 72.87 | 32 |
15 Apr 2024 | 74.57 | 75.67 | 72.69 | 72.69 | 72.69 | 124 |
12 Apr 2024 | 75.22 | 75.22 | 73.39 | 73.69 | 73.69 | 228 |
11 Apr 2024 | 75.54 | 77.09 | 75.00 | 77.09 | 77.09 | 66 |
10 Apr 2024 | 76.94 | 76.94 | 75.79 | 75.79 | 75.79 | 170 |
09 Apr 2024 | 79.84 | 79.84 | 77.60 | 78.49 | 78.49 | 101 |
08 Apr 2024 | 79.85 | 79.85 | 79.35 | 79.63 | 79.63 | 66 |
05 Apr 2024 | 79.66 | 79.66 | 79.16 | 79.66 | 79.66 | 20 |
04 Apr 2024 | 82.19 | 82.30 | 82.19 | 82.19 | 82.19 | 151 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 81.27 | 81.27 | 80.71 | 80.71 | 80.71 | 214 |
28 Mar 2024 | 85.32 | 85.55 | 84.76 | 85.24 | 85.24 | 219 |
27 Mar 2024 | 83.46 | 84.06 | 83.46 | 83.54 | 83.54 | 301 |
26 Mar 2024 | 82.48 | 82.96 | 82.48 | 82.96 | 82.96 | - |
25 Mar 2024 | 82.95 | 82.95 | 82.50 | 82.53 | 82.53 | 42 |
22 Mar 2024 | 85.43 | 85.43 | 84.16 | 84.17 | 84.17 | 19 |
21 Mar 2024 | 84.44 | 85.96 | 84.44 | 85.96 | 85.96 | 204 |
20 Mar 2024 | 81.45 | 83.50 | 81.38 | 83.50 | 83.50 | 538 |
20 Mar 2024 | 0.131449 Dividend | |||||
19 Mar 2024 | 80.09 | 81.01 | 80.06 | 81.01 | 80.88 | 9 |
18 Mar 2024 | 79.73 | 80.09 | 79.73 | 80.04 | 79.91 | 1,001 |
15 Mar 2024 | 79.77 | 79.91 | 78.90 | 78.90 | 78.77 | 1 |
14 Mar 2024 | 80.64 | 81.58 | 80.03 | 80.94 | 80.81 | 85 |
13 Mar 2024 | 81.25 | 82.04 | 81.25 | 81.71 | 81.58 | 82 |
12 Mar 2024 | 80.27 | 81.29 | 79.93 | 81.29 | 81.16 | 885 |
11 Mar 2024 | 78.69 | 79.31 | 77.89 | 79.31 | 79.18 | 324 |
08 Mar 2024 | 79.70 | 80.56 | 79.70 | 80.40 | 80.27 | 166 |
07 Mar 2024 | 80.01 | 80.01 | 79.89 | 79.89 | 79.76 | 3 |
06 Mar 2024 | 79.89 | 79.95 | 78.93 | 78.93 | 78.80 | 10 |
05 Mar 2024 | 80.17 | 80.17 | 78.66 | 78.66 | 78.53 | 621 |
04 Mar 2024 | 80.55 | 80.92 | 80.50 | 80.92 | 80.79 | 6 |
01 Mar 2024 | 81.38 | 81.67 | 81.15 | 81.67 | 81.54 | 50 |
29 Feb 2024 | 81.22 | 81.22 | 80.20 | 80.58 | 80.45 | 561 |
28 Feb 2024 | 79.63 | 80.47 | 79.63 | 80.47 | 80.34 | 101 |
27 Feb 2024 | 80.65 | 80.69 | 80.26 | 80.26 | 80.13 | 1 |
26 Feb 2024 | 81.91 | 82.39 | 81.38 | 81.38 | 81.25 | 83 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 80.39 | 81.11 | 80.33 | 81.10 | 80.97 | 682 |
21 Feb 2024 | 78.25 | 78.25 | 77.71 | 77.89 | 77.76 | 36 |
20 Feb 2024 | 78.42 | 78.96 | 78.10 | 78.10 | 77.97 | 88 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 79.33 | 79.56 | 79.26 | 79.56 | 79.43 | 531 |
15 Feb 2024 | 77.81 | 79.42 | 77.78 | 79.42 | 79.29 | 487 |
14 Feb 2024 | 76.59 | 77.46 | 76.57 | 76.57 | 76.45 | 72 |
13 Feb 2024 | 78.00 | 78.04 | 76.46 | 76.46 | 76.34 | 170 |
12 Feb 2024 | 80.03 | 80.52 | 80.03 | 80.52 | 80.39 | 12 |
09 Feb 2024 | 79.02 | 79.14 | 78.94 | 79.14 | 79.01 | 50 |
08 Feb 2024 | 79.37 | 79.38 | 78.49 | 78.54 | 78.41 | 41 |
07 Feb 2024 | 79.06 | 79.37 | 78.72 | 79.16 | 79.03 | 233 |
06 Feb 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.26 | - |
05 Feb 2024 | 78.83 | 78.83 | 76.59 | 76.94 | 76.82 | 10 |
02 Feb 2024 | 77.40 | 79.52 | 77.40 | 79.52 | 79.39 | 24 |
01 Feb 2024 | 76.60 | 77.76 | 76.16 | 77.76 | 77.63 | 28 |
31 Jan 2024 | 78.40 | 78.79 | 78.34 | 78.43 | 78.30 | 392 |
30 Jan 2024 | 77.23 | 77.78 | 77.14 | 77.71 | 77.58 | 351 |
29 Jan 2024 | 76.28 | 76.41 | 75.97 | 75.99 | 75.87 | 3 |
26 Jan 2024 | 75.58 | 76.13 | 75.57 | 75.98 | 75.86 | 11 |
25 Jan 2024 | 74.94 | 75.48 | 74.56 | 74.56 | 74.43 | 78 |
24 Jan 2024 | 75.61 | 75.87 | 75.18 | 75.18 | 75.06 | 193 |
23 Jan 2024 | 75.23 | 75.30 | 74.51 | 74.79 | 74.67 | 34 |
22 Jan 2024 | 75.45 | 76.16 | 75.45 | 75.52 | 75.40 | 43 |
19 Jan 2024 | 73.22 | 74.34 | 72.79 | 74.34 | 74.22 | 28 |
18 Jan 2024 | 71.06 | 71.06 | 70.72 | 70.76 | 70.65 | 11 |
17 Jan 2024 | 71.30 | 71.30 | 70.99 | 70.99 | 70.87 | 525 |
16 Jan 2024 | 71.82 | 72.52 | 71.32 | 71.32 | 71.20 | 3,904 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 73.14 | 73.50 | 72.92 | 72.92 | 72.80 | 10 |
11 Jan 2024 | 74.58 | 74.58 | 72.75 | 72.75 | 72.63 | 4 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.23 | 4 |
08 Jan 2024 | 72.01 | 72.01 | 71.82 | 71.82 | 71.70 | 201 |
05 Jan 2024 | 73.71 | 73.71 | 73.33 | 73.33 | 73.21 | 400 |
04 Jan 2024 | 72.99 | 74.38 | 72.99 | 73.47 | 73.36 | 1,576 |
03 Jan 2024 | 73.55 | 73.75 | 73.00 | 73.00 | 72.88 | 3,204 |
02 Jan 2024 | 73.64 | 74.33 | 73.64 | 74.26 | 74.14 | 566 |
29 Dec 2023 | 74.55 | 74.56 | 73.69 | 73.69 | 73.57 | 1 |
28 Dec 2023 | 74.54 | 74.54 | 74.37 | 74.43 | 74.31 | 152 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 73.32 | 73.50 | 72.69 | 72.69 | 72.58 | 1,953 |
21 Dec 2023 | 72.52 | 72.52 | 71.74 | 71.74 | 71.62 | 11 |
20 Dec 2023 | 73.36 | 74.26 | 73.36 | 74.26 | 74.14 | 2,314 |
20 Dec 2023 | 0.144651 Dividend | |||||
19 Dec 2023 | 72.78 | 73.68 | 72.78 | 73.68 | 73.42 | 29 |
18 Dec 2023 | 72.76 | 73.09 | 72.73 | 72.73 | 72.47 | 80 |
15 Dec 2023 | 72.05 | 72.05 | 72.00 | 72.00 | 71.74 | 1 |
14 Dec 2023 | 72.03 | 72.42 | 71.66 | 71.66 | 71.40 | 1,600 |
13 Dec 2023 | 68.35 | 68.62 | 68.35 | 68.61 | 68.36 | 2 |
12 Dec 2023 | 67.99 | 68.41 | 67.48 | 68.29 | 68.05 | 599 |
11 Dec 2023 | 67.22 | 67.50 | 66.73 | 67.46 | 67.22 | 72 |
08 Dec 2023 | 66.46 | 66.64 | 66.46 | 66.56 | 66.32 | 5 |
07 Dec 2023 | 65.77 | 65.90 | 65.69 | 65.90 | 65.66 | 1 |
06 Dec 2023 | 66.76 | 66.84 | 66.26 | 66.33 | 66.09 | 137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |