Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 74.93 | 75.25 | 74.03 | 74.85 | 74.85 | 5,182 |
24 Apr 2024 | 75.23 | 75.46 | 74.42 | 75.43 | 75.43 | 305,932 |
23 Apr 2024 | 74.35 | 75.29 | 74.26 | 74.94 | 74.94 | 3,878 |
22 Apr 2024 | 74.02 | 74.98 | 73.30 | 74.66 | 74.66 | 6,866 |
19 Apr 2024 | 73.40 | 73.86 | 72.92 | 73.54 | 73.54 | 2,274 |
18 Apr 2024 | 72.53 | 73.82 | 71.97 | 73.02 | 73.02 | 6,479 |
17 Apr 2024 | 73.79 | 73.86 | 72.39 | 72.94 | 72.94 | 5,224 |
16 Apr 2024 | 71.37 | 72.63 | 70.38 | 72.63 | 72.63 | 277,624 |
15 Apr 2024 | 70.35 | 73.60 | 70.33 | 71.60 | 71.60 | 29,172 |
12 Apr 2024 | 70.00 | 70.85 | 69.52 | 69.99 | 69.99 | 5,666 |
11 Apr 2024 | 70.82 | 71.11 | 69.86 | 71.06 | 71.06 | 3,056 |
10 Apr 2024 | 71.55 | 72.06 | 70.22 | 71.08 | 71.08 | 5,182 |
09 Apr 2024 | 72.54 | 72.78 | 71.52 | 72.09 | 72.09 | 23,393 |
08 Apr 2024 | 72.27 | 72.63 | 71.83 | 72.54 | 72.54 | 3,088 |
05 Apr 2024 | 71.49 | 72.07 | 71.23 | 71.75 | 71.75 | 4,238 |
04 Apr 2024 | 72.42 | 72.90 | 72.04 | 72.11 | 72.11 | 7,418 |
03 Apr 2024 | 71.94 | 72.19 | 71.36 | 71.86 | 71.86 | 1,696 |
02 Apr 2024 | 71.99 | 72.00 | 70.97 | 71.07 | 71.07 | 12,362 |
28 Mar 2024 | 72.40 | 72.40 | 71.72 | 72.38 | 72.38 | 3,659 |
27 Mar 2024 | 71.44 | 71.86 | 71.39 | 71.68 | 71.68 | 11,652 |
26 Mar 2024 | 71.39 | 71.47 | 70.91 | 71.16 | 71.16 | 7,589 |
25 Mar 2024 | 71.68 | 72.28 | 71.00 | 71.23 | 71.23 | 10,490 |
22 Mar 2024 | 72.93 | 72.93 | 71.61 | 71.80 | 71.80 | 7,957 |
21 Mar 2024 | 69.99 | 71.73 | 69.99 | 71.73 | 71.73 | 11,574 |
20 Mar 2024 | 68.22 | 69.30 | 68.11 | 69.03 | 69.03 | 4,251 |
19 Mar 2024 | 67.61 | 68.40 | 67.47 | 68.25 | 68.25 | 148,259 |
18 Mar 2024 | 66.63 | 67.57 | 66.63 | 67.57 | 67.57 | 15,881 |
15 Mar 2024 | 66.27 | 67.75 | 66.17 | 67.37 | 67.37 | 6,160 |
14 Mar 2024 | 66.72 | 67.29 | 66.14 | 66.14 | 66.14 | 192,307 |
13 Mar 2024 | 66.73 | 67.60 | 66.71 | 67.03 | 67.03 | 4,497 |
12 Mar 2024 | 67.17 | 67.33 | 66.05 | 66.05 | 66.05 | 2,412 |
11 Mar 2024 | 67.20 | 67.50 | 66.86 | 67.25 | 67.25 | 13,916 |
08 Mar 2024 | 68.41 | 68.96 | 68.00 | 68.04 | 68.04 | 3,542 |
07 Mar 2024 | 68.70 | 68.78 | 68.10 | 68.47 | 68.47 | 25,888 |
06 Mar 2024 | 68.57 | 68.57 | 67.17 | 68.08 | 68.08 | 6,080 |
05 Mar 2024 | 67.27 | 68.44 | 67.27 | 68.30 | 68.30 | 8,785 |
04 Mar 2024 | 66.82 | 68.08 | 66.64 | 67.68 | 67.68 | 3,005 |
01 Mar 2024 | 66.62 | 66.84 | 65.78 | 66.32 | 66.32 | 6,225 |
29 Feb 2024 | 66.14 | 66.72 | 65.89 | 66.52 | 66.52 | 8,158 |
28 Feb 2024 | 65.35 | 66.07 | 64.98 | 65.66 | 65.66 | 524,207 |
27 Feb 2024 | 64.54 | 65.14 | 64.49 | 64.96 | 64.96 | 703,553 |
26 Feb 2024 | 64.44 | 65.13 | 64.35 | 64.40 | 64.40 | 2,708 |
23 Feb 2024 | 64.45 | 64.99 | 64.38 | 64.72 | 64.72 | 3,545 |
22 Feb 2024 | 64.71 | 65.10 | 64.61 | 64.71 | 64.71 | 2,560 |
21 Feb 2024 | 63.25 | 63.99 | 62.97 | 63.99 | 63.99 | 5,540 |
20 Feb 2024 | 63.93 | 64.36 | 63.72 | 63.72 | 63.72 | 5,221 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 64.63 | 64.86 | 63.91 | 64.14 | 64.14 | 4,002 |
15 Feb 2024 | 63.34 | 65.09 | 63.22 | 64.94 | 64.94 | 5,339 |
14 Feb 2024 | 62.71 | 63.37 | 62.20 | 62.55 | 62.55 | 933,806 |
13 Feb 2024 | 63.65 | 63.83 | 61.99 | 61.99 | 61.99 | 13,051 |
12 Feb 2024 | 63.49 | 65.11 | 63.49 | 64.82 | 64.82 | 5,056 |
09 Feb 2024 | 62.52 | 63.37 | 62.41 | 63.25 | 63.25 | 3,264 |
08 Feb 2024 | 62.36 | 62.86 | 62.01 | 62.86 | 62.86 | 5,418 |
08 Feb 2024 | 0.25 Dividend | |||||
07 Feb 2024 | 62.07 | 62.38 | 61.72 | 62.31 | 62.06 | 4,258 |
06 Feb 2024 | 62.36 | 62.88 | 61.72 | 61.88 | 61.63 | 4,086 |
05 Feb 2024 | 62.42 | 62.57 | 61.52 | 62.54 | 62.29 | 9,643 |
02 Feb 2024 | 62.05 | 62.81 | 61.78 | 62.79 | 62.54 | 3,398 |
01 Feb 2024 | 62.90 | 63.33 | 61.22 | 62.04 | 61.79 | 4,262 |
31 Jan 2024 | 63.74 | 64.12 | 63.14 | 63.74 | 63.48 | 4,321 |
30 Jan 2024 | 63.83 | 64.29 | 63.54 | 64.22 | 63.96 | 2,658 |
29 Jan 2024 | 63.68 | 63.94 | 63.46 | 63.54 | 63.29 | 1,989 |
26 Jan 2024 | 63.95 | 64.71 | 63.92 | 63.95 | 63.69 | 1,516 |
25 Jan 2024 | 63.83 | 63.94 | 63.16 | 63.54 | 63.29 | 3,647 |
24 Jan 2024 | 64.50 | 64.65 | 63.58 | 63.58 | 63.32 | 12,667 |
23 Jan 2024 | 64.00 | 64.20 | 63.45 | 63.98 | 63.72 | 11,806 |
22 Jan 2024 | 63.88 | 64.51 | 63.31 | 63.71 | 63.45 | 5,142 |
19 Jan 2024 | 62.72 | 63.50 | 61.99 | 63.50 | 63.25 | 615,619 |
18 Jan 2024 | 63.45 | 63.45 | 61.95 | 62.26 | 62.01 | 23,222 |
17 Jan 2024 | 60.63 | 63.83 | 59.71 | 63.61 | 63.35 | 49,456 |
16 Jan 2024 | 64.50 | 64.83 | 63.88 | 64.35 | 64.09 | 5,237 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 65.26 | 66.00 | 64.50 | 65.13 | 64.87 | 251,788 |
11 Jan 2024 | 65.49 | 65.61 | 64.83 | 65.13 | 64.87 | 3,769 |
10 Jan 2024 | 65.75 | 66.20 | 65.51 | 65.77 | 65.51 | 3,077 |
09 Jan 2024 | 66.96 | 67.31 | 66.84 | 66.86 | 66.59 | 1,088 |
08 Jan 2024 | 67.00 | 67.61 | 66.55 | 67.61 | 67.34 | 6,550 |
05 Jan 2024 | 66.91 | 67.92 | 66.75 | 67.54 | 67.27 | 2,755 |
04 Jan 2024 | 66.74 | 67.71 | 66.50 | 67.07 | 66.80 | 2,650 |
03 Jan 2024 | 67.28 | 67.50 | 66.43 | 67.15 | 66.88 | 6,668 |
02 Jan 2024 | 67.96 | 68.43 | 67.55 | 68.29 | 68.02 | 10,728 |
29 Dec 2023 | 69.59 | 69.65 | 68.83 | 68.98 | 68.70 | 1,938 |
28 Dec 2023 | 69.32 | 69.80 | 69.32 | 69.61 | 69.33 | 1,473 |
27 Dec 2023 | 68.53 | 68.99 | 68.47 | 68.92 | 68.64 | 1,049 |
22 Dec 2023 | 68.23 | 69.04 | 68.21 | 68.52 | 68.25 | 2,119 |
21 Dec 2023 | 67.63 | 68.51 | 67.51 | 67.84 | 67.57 | 1,518 |
20 Dec 2023 | 69.74 | 69.74 | 68.18 | 68.35 | 68.08 | 2,307,392 |
19 Dec 2023 | 69.26 | 69.80 | 68.88 | 69.57 | 69.29 | 3,167 |
18 Dec 2023 | 71.36 | 71.36 | 69.27 | 69.31 | 69.03 | 3,736 |
15 Dec 2023 | 70.67 | 71.32 | 70.11 | 70.98 | 70.70 | 3,039 |
14 Dec 2023 | 66.30 | 71.14 | 66.30 | 70.17 | 69.89 | 1,926,593 |
13 Dec 2023 | 64.74 | 64.88 | 64.56 | 64.57 | 64.31 | 2,066 |
12 Dec 2023 | 64.09 | 64.41 | 63.80 | 64.27 | 64.01 | 16,787 |
11 Dec 2023 | 63.88 | 64.36 | 63.80 | 64.12 | 63.86 | 3,941 |
08 Dec 2023 | 63.04 | 64.07 | 63.00 | 64.04 | 63.78 | 4,682 |
07 Dec 2023 | 62.69 | 62.98 | 62.09 | 62.81 | 62.56 | 2,805 |
06 Dec 2023 | 62.89 | 63.51 | 62.24 | 62.45 | 62.20 | 5,347 |
05 Dec 2023 | 62.36 | 62.49 | 61.69 | 62.31 | 62.06 | 7,974 |
04 Dec 2023 | 63.11 | 63.33 | 62.35 | 62.60 | 62.35 | 10,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |