Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 74.70 | 74.70 | - |
30 Apr 2024 | 74.03 | 74.27 | 73.79 | 74.27 | 74.27 | 312 |
29 Apr 2024 | 73.95 | 74.46 | 73.73 | 74.46 | 74.46 | 540 |
26 Apr 2024 | 74.16 | 74.42 | 73.61 | 73.78 | 73.78 | 3,811 |
25 Apr 2024 | 73.82 | 74.74 | 73.32 | 74.53 | 74.53 | 1,762 |
24 Apr 2024 | 72.82 | 73.88 | 72.37 | 73.88 | 73.88 | 1,627 |
23 Apr 2024 | 72.97 | 73.74 | 72.65 | 73.23 | 73.23 | 2,299 |
22 Apr 2024 | 72.15 | 72.99 | 71.76 | 72.99 | 72.99 | 183,581 |
19 Apr 2024 | 71.18 | 71.98 | 70.65 | 71.98 | 71.98 | 240,942 |
18 Apr 2024 | 69.92 | 70.00 | 69.44 | 69.86 | 69.86 | 940 |
17 Apr 2024 | 68.10 | 69.59 | 68.02 | 69.59 | 69.59 | 1,359 |
16 Apr 2024 | 68.24 | 68.42 | 67.61 | 67.99 | 67.99 | 2,420 |
15 Apr 2024 | 69.16 | 69.29 | 68.15 | 68.15 | 68.15 | 3,049 |
12 Apr 2024 | 69.86 | 69.86 | 68.36 | 68.37 | 68.37 | 788 |
11 Apr 2024 | 70.08 | 70.08 | 68.98 | 69.53 | 69.53 | 1,011 |
10 Apr 2024 | 69.26 | 69.81 | 68.98 | 69.31 | 69.31 | 4,834 |
09 Apr 2024 | 70.50 | 70.50 | 69.95 | 70.32 | 70.32 | 484 |
08 Apr 2024 | 69.91 | 70.31 | 69.76 | 70.02 | 70.02 | 548 |
05 Apr 2024 | 69.60 | 69.99 | 69.18 | 69.85 | 69.85 | 2,268 |
04 Apr 2024 | 71.11 | 71.17 | 70.21 | 70.21 | 70.21 | 1,691 |
03 Apr 2024 | 71.51 | 71.51 | 70.84 | 70.84 | 70.84 | 1,088 |
02 Apr 2024 | 71.35 | 72.04 | 71.35 | 71.95 | 71.95 | 340 |
28 Mar 2024 | 71.29 | 71.67 | 70.84 | 71.62 | 71.62 | 2,453 |
27 Mar 2024 | 70.02 | 70.79 | 69.61 | 70.75 | 70.75 | 1,605 |
26 Mar 2024 | 69.55 | 69.68 | 69.19 | 69.22 | 69.22 | 2,297 |
25 Mar 2024 | 69.90 | 70.06 | 69.64 | 69.66 | 69.66 | 3,045 |
22 Mar 2024 | 70.35 | 70.48 | 70.04 | 70.04 | 70.04 | 2,657 |
21 Mar 2024 | 70.00 | 70.70 | 70.00 | 70.26 | 70.26 | 4,694 |
20 Mar 2024 | 70.31 | 70.61 | 69.84 | 70.35 | 70.35 | 1,132 |
19 Mar 2024 | 69.70 | 70.13 | 69.59 | 70.09 | 70.09 | 464 |
18 Mar 2024 | 69.27 | 69.55 | 69.03 | 69.49 | 69.49 | 2,922 |
15 Mar 2024 | 68.94 | 69.63 | 68.83 | 68.83 | 68.83 | 275 |
14 Mar 2024 | 69.81 | 69.93 | 68.97 | 69.19 | 69.19 | 1,910 |
13 Mar 2024 | 70.00 | 70.38 | 69.73 | 70.08 | 70.08 | 1,108 |
12 Mar 2024 | 69.69 | 70.01 | 69.32 | 69.32 | 69.32 | 543 |
11 Mar 2024 | 68.97 | 69.56 | 68.77 | 69.47 | 69.47 | 642 |
08 Mar 2024 | 69.24 | 69.43 | 68.61 | 69.19 | 69.19 | 871 |
07 Mar 2024 | 69.11 | 69.33 | 68.96 | 69.15 | 69.15 | 905 |
06 Mar 2024 | 68.52 | 68.80 | 68.05 | 68.32 | 68.32 | 1,524 |
05 Mar 2024 | 68.61 | 69.19 | 68.00 | 68.11 | 68.11 | 123 |
04 Mar 2024 | 67.02 | 67.82 | 66.75 | 67.67 | 67.67 | 257 |
01 Mar 2024 | 67.02 | 67.06 | 65.99 | 66.62 | 66.62 | 797 |
29 Feb 2024 | 67.37 | 67.61 | 66.74 | 67.61 | 67.61 | 975 |
28 Feb 2024 | 66.49 | 66.64 | 66.26 | 66.38 | 66.38 | 362 |
27 Feb 2024 | 66.40 | 66.72 | 66.17 | 66.29 | 66.29 | 174 |
26 Feb 2024 | 67.41 | 67.48 | 66.49 | 66.49 | 66.49 | 467 |
23 Feb 2024 | 67.40 | 68.03 | 67.39 | 67.57 | 67.57 | 505 |
22 Feb 2024 | 66.99 | 67.36 | 66.58 | 67.36 | 67.36 | 1,067 |
21 Feb 2024 | 67.57 | 67.80 | 67.29 | 67.31 | 67.31 | 178 |
20 Feb 2024 | 66.70 | 68.27 | 66.64 | 67.45 | 67.45 | 1,798 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 66.83 | 66.83 | 65.80 | 66.31 | 66.31 | 1,601 |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 67.16 | 68.04 | 66.14 | 66.14 | 65.44 | 2,001 |
14 Feb 2024 | 67.64 | 67.85 | 67.29 | 67.56 | 66.85 | 1,087 |
13 Feb 2024 | 68.29 | 68.57 | 66.55 | 67.19 | 66.48 | 648 |
12 Feb 2024 | 66.86 | 67.93 | 66.69 | 67.92 | 67.20 | 4,497 |
09 Feb 2024 | 67.02 | 67.14 | 66.56 | 66.61 | 65.91 | 2,556 |
08 Feb 2024 | 66.59 | 67.03 | 66.37 | 66.39 | 65.69 | 2,107 |
07 Feb 2024 | 67.72 | 67.72 | 67.17 | 67.44 | 66.73 | 560 |
06 Feb 2024 | 66.94 | 67.50 | 66.94 | 67.45 | 66.74 | 570 |
05 Feb 2024 | 67.82 | 68.30 | 67.63 | 67.69 | 66.97 | 2,580 |
02 Feb 2024 | 69.83 | 69.84 | 68.08 | 68.08 | 67.36 | 4,483 |
01 Feb 2024 | 68.95 | 70.17 | 68.88 | 70.17 | 69.43 | 872 |
31 Jan 2024 | 70.04 | 70.29 | 69.75 | 69.93 | 69.19 | 810 |
30 Jan 2024 | 69.12 | 69.51 | 68.89 | 69.51 | 68.77 | 1,573 |
29 Jan 2024 | 69.13 | 69.22 | 68.69 | 69.07 | 68.34 | 1,157 |
26 Jan 2024 | 69.41 | 69.41 | 68.69 | 68.69 | 67.96 | 2,861 |
25 Jan 2024 | 68.77 | 69.08 | 68.38 | 68.84 | 68.11 | 3,022 |
24 Jan 2024 | 69.17 | 69.39 | 67.86 | 67.86 | 67.14 | 2,192 |
23 Jan 2024 | 68.76 | 68.78 | 68.54 | 68.68 | 67.96 | 2,029 |
22 Jan 2024 | 68.91 | 69.31 | 68.14 | 68.61 | 67.88 | 1,647 |
19 Jan 2024 | 68.49 | 69.00 | 68.49 | 68.65 | 67.92 | 881 |
18 Jan 2024 | 69.35 | 69.36 | 68.56 | 68.64 | 67.91 | 1,209 |
17 Jan 2024 | 69.85 | 70.84 | 69.16 | 69.29 | 68.56 | 896 |
16 Jan 2024 | 70.86 | 71.13 | 70.60 | 70.60 | 69.85 | 1,187 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 71.28 | 71.43 | 70.82 | 71.36 | 70.60 | 1,789 |
11 Jan 2024 | 71.97 | 71.97 | 70.61 | 70.73 | 69.98 | 967 |
10 Jan 2024 | 71.87 | 71.96 | 71.43 | 71.58 | 70.82 | 29,932 |
09 Jan 2024 | 71.80 | 71.84 | 71.57 | 71.84 | 71.08 | 1,153 |
08 Jan 2024 | 71.49 | 72.00 | 71.49 | 71.69 | 70.93 | 397 |
05 Jan 2024 | 71.68 | 71.75 | 71.17 | 71.17 | 70.42 | 422 |
04 Jan 2024 | 72.31 | 72.49 | 72.27 | 72.27 | 71.50 | 640 |
03 Jan 2024 | 71.13 | 71.96 | 71.03 | 71.85 | 71.09 | 2,526 |
02 Jan 2024 | 69.67 | 70.86 | 69.62 | 70.86 | 70.11 | 230 |
29 Dec 2023 | 69.89 | 70.23 | 69.65 | 69.76 | 69.02 | 121 |
28 Dec 2023 | 69.44 | 70.11 | 69.23 | 70.11 | 69.37 | 410 |
27 Dec 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 68.68 | 736 |
22 Dec 2023 | 69.72 | 70.15 | 69.61 | 69.61 | 68.87 | 183 |
21 Dec 2023 | 69.92 | 70.05 | 68.78 | 69.00 | 68.27 | 377 |
20 Dec 2023 | 71.31 | 71.32 | 70.39 | 70.64 | 69.89 | 105,902 |
19 Dec 2023 | 71.52 | 71.82 | 71.08 | 71.09 | 70.34 | 1,373 |
18 Dec 2023 | 70.71 | 71.65 | 70.67 | 71.36 | 70.60 | 497 |
15 Dec 2023 | 70.70 | 70.97 | 70.05 | 70.72 | 69.97 | 3,134 |
14 Dec 2023 | 73.08 | 73.33 | 71.82 | 71.82 | 71.06 | 31,762 |
13 Dec 2023 | 70.55 | 71.32 | 70.44 | 71.32 | 70.57 | 45 |
12 Dec 2023 | 71.37 | 71.37 | 70.24 | 70.69 | 69.94 | 1,251 |
11 Dec 2023 | 71.36 | 71.48 | 71.00 | 71.32 | 70.57 | 41 |
08 Dec 2023 | 71.69 | 72.08 | 71.00 | 71.26 | 70.51 | 517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |