Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 75.53 | 75.53 | 168 |
17 Apr 2024 | 76.48 | 76.54 | 74.77 | 75.00 | 75.00 | 599 |
16 Apr 2024 | 75.71 | 76.13 | 75.49 | 75.89 | 75.89 | 513 |
15 Apr 2024 | 75.72 | 76.00 | 75.31 | 75.51 | 75.51 | 1,776 |
12 Apr 2024 | 76.20 | 76.57 | 75.34 | 75.43 | 75.43 | 1,380 |
11 Apr 2024 | 77.14 | 77.29 | 76.43 | 76.77 | 76.77 | 349 |
10 Apr 2024 | 77.21 | 77.42 | 76.70 | 76.93 | 76.93 | 732 |
09 Apr 2024 | 77.05 | 77.22 | 76.74 | 77.21 | 77.21 | 370,374 |
08 Apr 2024 | 76.44 | 76.87 | 76.22 | 76.86 | 76.86 | 1,908 |
05 Apr 2024 | 76.37 | 76.69 | 75.60 | 75.68 | 75.68 | 1,165 |
04 Apr 2024 | 79.79 | 79.80 | 77.16 | 77.16 | 77.16 | 1,959 |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 80.49 | 80.56 | 79.92 | 79.97 | 79.47 | 2,572 |
02 Apr 2024 | 80.80 | 80.94 | 80.44 | 80.76 | 80.26 | 377 |
28 Mar 2024 | 82.24 | 82.30 | 81.21 | 81.27 | 80.76 | 1,347 |
27 Mar 2024 | 81.10 | 82.24 | 81.10 | 81.58 | 81.07 | 1,660 |
26 Mar 2024 | 81.03 | 81.57 | 81.00 | 81.21 | 80.70 | 645 |
25 Mar 2024 | 81.80 | 81.96 | 80.69 | 80.75 | 80.25 | 783 |
22 Mar 2024 | 81.52 | 81.67 | 81.34 | 81.60 | 81.09 | 1,714 |
21 Mar 2024 | 81.08 | 81.72 | 80.95 | 81.68 | 81.17 | 1,903 |
20 Mar 2024 | 81.21 | 81.66 | 80.51 | 80.84 | 80.33 | 334 |
19 Mar 2024 | 81.06 | 81.61 | 80.71 | 81.20 | 80.69 | 336 |
18 Mar 2024 | 81.21 | 81.40 | 80.88 | 80.89 | 80.38 | 1,129 |
15 Mar 2024 | 79.83 | 80.68 | 79.83 | 80.53 | 80.03 | 1,865 |
14 Mar 2024 | 80.45 | 80.56 | 79.82 | 80.13 | 79.63 | 893 |
13 Mar 2024 | 80.32 | 80.76 | 80.25 | 80.69 | 80.19 | 177 |
12 Mar 2024 | 80.06 | 80.40 | 79.90 | 80.04 | 79.54 | 731 |
11 Mar 2024 | 79.98 | 80.41 | 79.96 | 80.09 | 79.59 | 3,344 |
08 Mar 2024 | 79.56 | 80.36 | 79.50 | 80.15 | 79.65 | 35,341 |
07 Mar 2024 | 79.51 | 79.91 | 79.21 | 79.91 | 79.41 | 730 |
06 Mar 2024 | 79.91 | 80.35 | 79.19 | 79.23 | 78.73 | 23,779 |
05 Mar 2024 | 79.61 | 80.24 | 79.61 | 80.19 | 79.69 | 2,232 |
04 Mar 2024 | 79.72 | 79.80 | 79.30 | 79.75 | 79.25 | 236 |
01 Mar 2024 | 80.87 | 80.87 | 79.66 | 79.85 | 79.35 | 1,104 |
29 Feb 2024 | 80.74 | 81.03 | 79.72 | 81.03 | 80.52 | 1,791 |
28 Feb 2024 | 81.29 | 81.48 | 80.83 | 81.07 | 80.56 | 1,473 |
27 Feb 2024 | 80.72 | 81.19 | 80.68 | 81.09 | 80.58 | 157 |
26 Feb 2024 | 80.88 | 81.32 | 80.76 | 81.04 | 80.53 | 588 |
23 Feb 2024 | 80.63 | 81.26 | 80.56 | 80.63 | 80.13 | 1,451 |
22 Feb 2024 | 79.35 | 80.49 | 79.08 | 80.00 | 79.50 | 46,626 |
21 Feb 2024 | 79.40 | 80.18 | 79.33 | 79.92 | 79.42 | 298 |
20 Feb 2024 | 79.63 | 80.32 | 79.38 | 79.38 | 78.88 | 12,346 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 79.38 | 79.90 | 79.04 | 79.80 | 79.30 | 358 |
15 Feb 2024 | 79.05 | 79.48 | 78.79 | 79.38 | 78.88 | 139 |
14 Feb 2024 | 79.34 | 79.34 | 78.54 | 78.82 | 78.32 | 11,058 |
13 Feb 2024 | 80.75 | 80.75 | 78.97 | 78.97 | 78.48 | 860 |
12 Feb 2024 | 79.67 | 79.90 | 79.56 | 79.88 | 79.38 | 3,480 |
09 Feb 2024 | 79.31 | 79.50 | 79.00 | 79.34 | 78.84 | 797 |
08 Feb 2024 | 79.47 | 79.75 | 78.96 | 79.09 | 78.60 | 2,411 |
07 Feb 2024 | 80.28 | 80.45 | 79.86 | 80.01 | 79.51 | 323 |
06 Feb 2024 | 80.93 | 81.07 | 80.45 | 80.70 | 80.20 | 38,027 |
05 Feb 2024 | 80.89 | 81.37 | 80.40 | 80.92 | 80.41 | 1,733 |
02 Feb 2024 | 82.68 | 82.84 | 81.92 | 81.95 | 81.44 | 684 |
01 Feb 2024 | 80.79 | 82.36 | 80.64 | 82.28 | 81.77 | 622 |
31 Jan 2024 | 80.88 | 81.35 | 80.07 | 81.35 | 80.84 | 551 |
30 Jan 2024 | 75.70 | 80.52 | 75.56 | 80.29 | 79.79 | 2,111 |
29 Jan 2024 | 75.14 | 75.29 | 74.91 | 75.02 | 74.55 | 242 |
26 Jan 2024 | 75.46 | 75.52 | 75.19 | 75.19 | 74.72 | 1,308 |
25 Jan 2024 | 75.88 | 75.88 | 75.05 | 75.08 | 74.61 | 1,476 |
24 Jan 2024 | 76.03 | 76.03 | 74.88 | 74.93 | 74.46 | 1,948 |
23 Jan 2024 | 76.13 | 76.31 | 75.54 | 75.62 | 75.15 | 1,270 |
22 Jan 2024 | 75.39 | 76.00 | 75.07 | 75.64 | 75.17 | 448 |
19 Jan 2024 | 75.21 | 75.26 | 74.64 | 75.19 | 74.72 | 208 |
18 Jan 2024 | 74.56 | 75.04 | 74.34 | 75.04 | 74.57 | 537 |
17 Jan 2024 | 74.51 | 75.49 | 74.51 | 74.68 | 74.21 | 1,201 |
16 Jan 2024 | 75.60 | 75.62 | 74.99 | 74.99 | 74.52 | 110,749 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 75.86 | 75.99 | 75.31 | 75.40 | 74.93 | 2,081 |
11 Jan 2024 | 75.06 | 75.39 | 74.91 | 75.11 | 74.64 | 204 |
10 Jan 2024 | 75.58 | 75.94 | 75.23 | 75.36 | 74.88 | 18,199 |
09 Jan 2024 | 75.13 | 75.51 | 75.07 | 75.51 | 75.04 | 1,057 |
08 Jan 2024 | 75.57 | 75.88 | 75.03 | 75.88 | 75.41 | 21 |
05 Jan 2024 | 75.00 | 75.80 | 74.86 | 75.75 | 75.28 | 259 |
04 Jan 2024 | 74.68 | 75.36 | 74.62 | 75.21 | 74.74 | 430 |
04 Jan 2024 | 0.5 Dividend | |||||
03 Jan 2024 | 75.09 | 75.61 | 74.49 | 75.52 | 74.55 | 655 |
02 Jan 2024 | 73.30 | 74.51 | 72.83 | 74.49 | 73.53 | 320 |
29 Dec 2023 | 72.94 | 73.28 | 72.69 | 72.87 | 71.93 | 53 |
28 Dec 2023 | 73.07 | 73.20 | 72.94 | 73.08 | 72.14 | 54 |
27 Dec 2023 | 73.29 | 73.29 | 72.97 | 73.05 | 72.11 | 29,158 |
22 Dec 2023 | 73.91 | 74.25 | 73.56 | 73.73 | 72.78 | 196 |
21 Dec 2023 | 73.61 | 73.81 | 73.31 | 73.43 | 72.49 | 87,429 |
20 Dec 2023 | 73.06 | 73.43 | 72.90 | 73.42 | 72.48 | 741 |
19 Dec 2023 | 72.80 | 73.35 | 72.77 | 73.32 | 72.38 | 895 |
18 Dec 2023 | 73.74 | 73.98 | 72.99 | 72.99 | 72.05 | 741 |
15 Dec 2023 | 74.00 | 74.26 | 73.06 | 73.11 | 72.17 | 922 |
14 Dec 2023 | 75.47 | 75.67 | 74.21 | 74.24 | 73.29 | 237 |
13 Dec 2023 | 73.74 | 74.04 | 73.43 | 73.81 | 72.86 | 367,750 |
12 Dec 2023 | 73.98 | 73.99 | 73.50 | 73.50 | 72.56 | 134 |
11 Dec 2023 | 74.61 | 74.61 | 73.63 | 74.19 | 73.24 | 34,624 |
08 Dec 2023 | 74.24 | 74.24 | 73.71 | 73.73 | 72.78 | 57 |
07 Dec 2023 | 73.61 | 74.38 | 73.43 | 74.30 | 73.35 | 115 |
06 Dec 2023 | 73.32 | 73.61 | 73.14 | 73.29 | 72.35 | 879 |
05 Dec 2023 | 72.92 | 73.24 | 72.88 | 73.07 | 72.13 | 3,694 |
04 Dec 2023 | 72.62 | 73.44 | 72.56 | 73.14 | 72.20 | 2,208 |
01 Dec 2023 | 72.32 | 72.67 | 72.15 | 72.67 | 71.74 | 1,023 |
30 Nov 2023 | 71.74 | 71.84 | 71.43 | 71.78 | 70.86 | 55 |
29 Nov 2023 | 71.90 | 72.12 | 71.63 | 71.80 | 70.88 | 35 |
28 Nov 2023 | 71.96 | 72.36 | 71.71 | 71.71 | 70.79 | 121 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |