Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 79 |
01 May 2024 | 69.74 | 69.74 | 69.62 | 69.62 | 69.62 | 10 |
30 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 2 |
29 Apr 2024 | 69.87 | 70.36 | 69.31 | 70.36 | 70.36 | 46 |
26 Apr 2024 | 68.36 | 69.79 | 66.90 | 69.79 | 69.79 | 183 |
25 Apr 2024 | 71.13 | 71.13 | 70.32 | 70.36 | 70.36 | 103 |
24 Apr 2024 | 72.07 | 72.07 | 71.47 | 71.47 | 71.47 | 13 |
23 Apr 2024 | 71.08 | 72.18 | 71.08 | 72.03 | 72.03 | 251 |
22 Apr 2024 | 71.46 | 71.75 | 71.13 | 71.75 | 71.75 | 121 |
19 Apr 2024 | 69.56 | 70.62 | 69.56 | 70.62 | 70.62 | 553 |
18 Apr 2024 | 70.60 | 70.60 | 69.78 | 69.91 | 69.91 | 10 |
17 Apr 2024 | 71.03 | 71.03 | 69.61 | 69.75 | 69.75 | 325 |
16 Apr 2024 | 70.00 | 70.00 | 69.91 | 69.98 | 69.98 | 2 |
15 Apr 2024 | 72.49 | 72.91 | 71.25 | 71.25 | 71.25 | 3 |
12 Apr 2024 | 72.47 | 72.47 | 72.25 | 72.44 | 72.44 | 2 |
11 Apr 2024 | 72.93 | 72.93 | 72.55 | 72.87 | 72.87 | 35 |
10 Apr 2024 | 74.84 | 74.84 | 73.18 | 73.22 | 73.22 | 23 |
09 Apr 2024 | 75.71 | 76.00 | 75.71 | 75.99 | 75.99 | 13 |
08 Apr 2024 | 75.78 | 76.09 | 75.58 | 76.09 | 76.09 | 16 |
05 Apr 2024 | 75.15 | 75.67 | 75.15 | 75.19 | 75.19 | 77 |
04 Apr 2024 | 76.22 | 76.54 | 76.22 | 76.54 | 76.54 | 2,011 |
03 Apr 2024 | 76.59 | 76.61 | 76.59 | 76.61 | 76.61 | 442 |
02 Apr 2024 | 77.19 | 77.19 | 76.87 | 76.87 | 76.87 | 12 |
28 Mar 2024 | 77.78 | 79.22 | 77.78 | 79.22 | 79.22 | 440 |
27 Mar 2024 | 78.27 | 78.57 | 77.35 | 77.99 | 77.99 | 10 |
26 Mar 2024 | 78.54 | 78.54 | 77.93 | 77.93 | 77.93 | 80 |
25 Mar 2024 | 80.06 | 80.06 | 78.45 | 78.58 | 78.58 | 7 |
22 Mar 2024 | 80.47 | 80.53 | 79.66 | 79.72 | 79.72 | 306 |
21 Mar 2024 | 80.69 | 81.75 | 80.69 | 81.44 | 81.44 | 1,560 |
20 Mar 2024 | 78.62 | 79.31 | 78.51 | 79.31 | 79.31 | 1,186 |
19 Mar 2024 | 78.85 | 78.85 | 77.84 | 78.60 | 78.60 | 78 |
18 Mar 2024 | 78.65 | 78.86 | 78.06 | 78.63 | 78.63 | 439 |
15 Mar 2024 | 79.37 | 79.37 | 77.71 | 78.80 | 78.80 | 388 |
14 Mar 2024 | 79.88 | 80.55 | 79.23 | 79.48 | 79.48 | 815 |
13 Mar 2024 | 81.32 | 81.32 | 80.12 | 80.82 | 80.82 | 158 |
12 Mar 2024 | 80.06 | 80.94 | 79.65 | 80.94 | 80.94 | 322 |
11 Mar 2024 | 80.41 | 81.21 | 79.89 | 79.90 | 79.90 | 112 |
08 Mar 2024 | 81.39 | 81.52 | 80.64 | 81.37 | 81.37 | 192 |
07 Mar 2024 | 79.82 | 80.46 | 79.82 | 80.23 | 80.23 | 443 |
06 Mar 2024 | 78.76 | 79.22 | 78.62 | 79.22 | 79.22 | 4 |
05 Mar 2024 | 81.30 | 81.63 | 80.13 | 80.13 | 80.13 | 199 |
04 Mar 2024 | 81.14 | 83.15 | 81.14 | 83.03 | 83.03 | 200 |
01 Mar 2024 | 79.99 | 80.51 | 79.56 | 80.35 | 80.35 | 5,769 |
29 Feb 2024 | 81.16 | 81.16 | 80.49 | 80.65 | 80.65 | 349 |
28 Feb 2024 | 80.60 | 80.60 | 80.24 | 80.36 | 80.36 | 6 |
27 Feb 2024 | 80.42 | 81.08 | 80.42 | 80.74 | 80.74 | 12 |
26 Feb 2024 | 80.01 | 80.27 | 79.40 | 80.15 | 80.15 | 69 |
23 Feb 2024 | 79.50 | 79.59 | 79.50 | 79.59 | 79.59 | 70 |
22 Feb 2024 | 79.63 | 79.89 | 79.12 | 79.12 | 79.12 | 269 |
22 Feb 2024 | 0.53 Dividend | |||||
21 Feb 2024 | 79.77 | 80.24 | 79.72 | 80.13 | 79.60 | 57 |
20 Feb 2024 | 79.99 | 80.63 | 79.84 | 80.45 | 79.92 | 727 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 82.25 | 82.25 | 81.60 | 81.92 | 81.38 | 45 |
15 Feb 2024 | 81.40 | 81.70 | 80.87 | 81.70 | 81.16 | 4 |
14 Feb 2024 | 80.76 | 81.15 | 79.91 | 79.91 | 79.38 | 212 |
13 Feb 2024 | 80.72 | 80.72 | 80.22 | 80.27 | 79.74 | 27 |
12 Feb 2024 | 81.89 | 82.83 | 81.39 | 82.83 | 82.28 | 31 |
09 Feb 2024 | 79.39 | 81.33 | 79.39 | 81.23 | 80.69 | 488 |
08 Feb 2024 | 79.47 | 80.07 | 79.25 | 79.75 | 79.23 | 484 |
07 Feb 2024 | 80.25 | 80.25 | 79.24 | 79.56 | 79.03 | 111 |
06 Feb 2024 | 80.25 | 80.61 | 79.77 | 80.09 | 79.56 | 262 |
05 Feb 2024 | 79.95 | 80.27 | 78.80 | 79.57 | 79.04 | 720 |
02 Feb 2024 | 79.32 | 80.71 | 79.32 | 80.49 | 79.96 | 444 |
01 Feb 2024 | 79.49 | 79.50 | 78.46 | 78.67 | 78.15 | 92 |
31 Jan 2024 | 78.92 | 81.16 | 78.72 | 79.71 | 79.18 | 525 |
30 Jan 2024 | 80.34 | 81.79 | 80.31 | 81.76 | 81.22 | 468 |
29 Jan 2024 | 82.04 | 82.04 | 80.98 | 81.24 | 80.70 | 4 |
26 Jan 2024 | 81.60 | 82.17 | 81.60 | 82.17 | 81.62 | 30 |
25 Jan 2024 | 80.77 | 81.71 | 80.77 | 81.07 | 80.53 | 573 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 81.06 | 81.70 | 80.75 | 81.65 | 81.11 | 179 |
19 Jan 2024 | 80.50 | 80.50 | 80.00 | 80.22 | 79.69 | 53 |
18 Jan 2024 | 79.94 | 80.36 | 79.64 | 79.80 | 79.27 | 531 |
17 Jan 2024 | 79.39 | 80.05 | 79.39 | 80.01 | 79.48 | 1 |
16 Jan 2024 | 79.75 | 80.53 | 79.25 | 80.53 | 80.00 | 33 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 80.91 | 80.94 | 80.66 | 80.92 | 80.38 | 202 |
11 Jan 2024 | 80.47 | 80.75 | 80.27 | 80.27 | 79.74 | 382 |
10 Jan 2024 | 82.26 | 82.30 | 81.49 | 81.72 | 81.18 | 84 |
09 Jan 2024 | 81.60 | 81.60 | 81.59 | 81.59 | 81.05 | 3 |
08 Jan 2024 | 82.60 | 83.06 | 82.60 | 82.97 | 82.42 | 1 |
05 Jan 2024 | 82.96 | 83.03 | 82.96 | 83.03 | 82.48 | 27 |
04 Jan 2024 | 83.94 | 83.95 | 83.35 | 83.35 | 82.80 | 9,151 |
03 Jan 2024 | 86.16 | 86.16 | 84.54 | 85.09 | 84.53 | 94 |
02 Jan 2024 | 86.51 | 87.86 | 86.51 | 86.67 | 86.10 | 7 |
29 Dec 2023 | 88.34 | 88.34 | 87.28 | 87.93 | 87.35 | 137 |
28 Dec 2023 | 88.06 | 88.10 | 87.46 | 87.85 | 87.27 | 86 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 86.82 | 87.57 | 86.18 | 87.57 | 86.99 | 53,754 |
21 Dec 2023 | 86.00 | 86.83 | 86.00 | 86.61 | 86.04 | 15 |
20 Dec 2023 | 87.11 | 87.87 | 87.11 | 87.84 | 87.26 | 2 |
19 Dec 2023 | 87.05 | 87.99 | 87.05 | 87.47 | 86.89 | 155 |
18 Dec 2023 | 87.48 | 87.48 | 86.49 | 87.39 | 86.81 | 54 |
15 Dec 2023 | 86.48 | 87.52 | 86.36 | 86.99 | 86.41 | 238 |
14 Dec 2023 | 84.76 | 86.39 | 84.76 | 86.06 | 85.49 | 17 |
13 Dec 2023 | 82.97 | 83.10 | 82.37 | 82.49 | 81.94 | 1 |
12 Dec 2023 | 83.07 | 83.81 | 83.07 | 83.65 | 83.10 | 3 |
11 Dec 2023 | 82.30 | 83.91 | 82.30 | 83.58 | 83.03 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |