Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 79.74 | 79.74 | 79.38 | 79.53 | 79.53 | 134 |
17 Apr 2024 | 78.40 | 79.32 | 78.18 | 79.16 | 79.16 | 569 |
16 Apr 2024 | 77.95 | 79.10 | 77.80 | 77.95 | 77.95 | 761 |
15 Apr 2024 | 79.53 | 79.53 | 78.51 | 79.03 | 79.03 | 579 |
12 Apr 2024 | 79.30 | 79.61 | 79.08 | 79.08 | 79.08 | 24 |
11 Apr 2024 | 79.91 | 80.04 | 79.07 | 79.90 | 79.90 | 8 |
10 Apr 2024 | 79.64 | 80.76 | 79.06 | 79.43 | 79.43 | 404 |
09 Apr 2024 | 81.42 | 81.66 | 81.36 | 81.46 | 81.46 | 544 |
08 Apr 2024 | 80.33 | 81.36 | 80.08 | 81.36 | 81.36 | 206 |
05 Apr 2024 | 80.26 | 80.31 | 79.69 | 79.77 | 79.77 | 429 |
04 Apr 2024 | 81.00 | 81.43 | 80.57 | 80.85 | 80.85 | 511 |
03 Apr 2024 | 81.79 | 81.79 | 81.27 | 81.27 | 81.27 | 390 |
02 Apr 2024 | 82.38 | 82.38 | 82.24 | 82.24 | 82.24 | 405 |
28 Mar 2024 | 81.44 | 81.92 | 80.61 | 81.85 | 81.85 | 904 |
27 Mar 2024 | 79.30 | 80.60 | 79.02 | 80.60 | 80.60 | 403 |
26 Mar 2024 | 79.90 | 79.97 | 78.56 | 78.60 | 78.60 | 24,957 |
25 Mar 2024 | 80.20 | 80.43 | 79.51 | 79.81 | 79.81 | 80 |
22 Mar 2024 | 80.22 | 80.67 | 79.89 | 79.99 | 79.99 | 972 |
21 Mar 2024 | 80.46 | 80.93 | 79.89 | 80.38 | 80.38 | 1,492 |
20 Mar 2024 | 81.25 | 81.56 | 80.71 | 80.77 | 80.77 | 72 |
19 Mar 2024 | 81.38 | 81.74 | 80.81 | 81.11 | 81.11 | 155 |
18 Mar 2024 | 80.65 | 81.37 | 80.44 | 80.90 | 80.90 | 494 |
15 Mar 2024 | 80.02 | 81.05 | 79.97 | 80.33 | 80.33 | 93 |
14 Mar 2024 | 80.03 | 80.70 | 79.51 | 79.69 | 79.69 | 707 |
13 Mar 2024 | 81.39 | 81.78 | 80.73 | 80.73 | 80.73 | 92 |
12 Mar 2024 | 81.88 | 81.88 | 80.89 | 80.94 | 80.94 | 37 |
11 Mar 2024 | 82.17 | 82.70 | 81.53 | 81.84 | 81.84 | 9 |
08 Mar 2024 | 81.39 | 81.92 | 80.97 | 80.98 | 80.98 | 335 |
07 Mar 2024 | 81.78 | 82.06 | 81.61 | 81.61 | 81.61 | 621 |
06 Mar 2024 | 80.59 | 81.20 | 80.25 | 80.97 | 80.97 | 118 |
05 Mar 2024 | 80.29 | 80.88 | 79.95 | 80.17 | 80.17 | 248 |
04 Mar 2024 | 78.01 | 79.51 | 77.85 | 79.35 | 79.35 | 878 |
01 Mar 2024 | 77.84 | 78.22 | 76.80 | 77.51 | 77.51 | 29 |
29 Feb 2024 | 77.56 | 78.45 | 77.20 | 78.37 | 78.37 | 127,943 |
28 Feb 2024 | 77.45 | 77.89 | 77.17 | 77.82 | 77.82 | 44 |
27 Feb 2024 | 77.00 | 77.25 | 76.91 | 77.20 | 77.20 | 18 |
26 Feb 2024 | 77.86 | 78.25 | 76.70 | 76.70 | 76.70 | 79 |
23 Feb 2024 | 78.52 | 79.06 | 78.52 | 78.73 | 78.73 | 28 |
22 Feb 2024 | 77.87 | 78.22 | 77.81 | 78.20 | 78.20 | 574 |
21 Feb 2024 | 78.39 | 79.12 | 78.39 | 78.90 | 78.90 | 143 |
20 Feb 2024 | 78.06 | 79.40 | 78.02 | 78.66 | 78.66 | 90 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 78.00 | 78.18 | 77.26 | 78.18 | 78.18 | 266 |
15 Feb 2024 | 77.39 | 77.72 | 76.90 | 77.12 | 77.12 | 479 |
14 Feb 2024 | 76.36 | 76.87 | 76.26 | 76.26 | 76.26 | 562 |
13 Feb 2024 | 77.68 | 77.68 | 75.20 | 76.01 | 76.01 | 927 |
13 Feb 2024 | 0.835 Dividend | |||||
12 Feb 2024 | 77.47 | 78.38 | 77.27 | 78.18 | 77.35 | 711 |
09 Feb 2024 | 77.54 | 77.64 | 76.99 | 77.29 | 76.46 | 1,277 |
08 Feb 2024 | 77.72 | 77.92 | 76.93 | 76.93 | 76.11 | 731 |
07 Feb 2024 | 78.09 | 78.75 | 77.82 | 77.98 | 77.15 | 582 |
06 Feb 2024 | 77.80 | 78.40 | 77.61 | 78.33 | 77.49 | 1,003 |
05 Feb 2024 | 79.00 | 79.01 | 78.33 | 78.45 | 77.61 | 1,424 |
02 Feb 2024 | 79.93 | 80.44 | 79.50 | 79.50 | 78.65 | 494 |
01 Feb 2024 | 80.04 | 80.53 | 79.36 | 80.50 | 79.64 | 19 |
31 Jan 2024 | 81.41 | 81.50 | 80.49 | 81.16 | 80.29 | 150 |
30 Jan 2024 | 80.10 | 81.00 | 79.72 | 81.00 | 80.13 | 13 |
29 Jan 2024 | 79.88 | 80.48 | 79.55 | 80.48 | 79.62 | 42 |
26 Jan 2024 | 80.38 | 80.61 | 79.72 | 79.72 | 78.87 | 446 |
25 Jan 2024 | 79.75 | 79.99 | 79.20 | 79.70 | 78.85 | 103 |
24 Jan 2024 | 80.37 | 80.40 | 78.77 | 78.77 | 77.93 | 372 |
23 Jan 2024 | 79.60 | 79.76 | 79.31 | 79.50 | 78.65 | 161 |
22 Jan 2024 | 80.08 | 80.65 | 79.28 | 79.29 | 78.44 | 23 |
19 Jan 2024 | 80.46 | 80.47 | 80.15 | 80.47 | 79.61 | 44 |
18 Jan 2024 | 80.98 | 80.98 | 80.19 | 80.31 | 79.45 | 47 |
17 Jan 2024 | 82.19 | 83.11 | 81.23 | 81.23 | 80.36 | 215 |
16 Jan 2024 | 82.51 | 82.91 | 82.26 | 82.87 | 81.98 | 35 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 82.90 | 83.21 | 82.50 | 82.89 | 82.00 | 117 |
11 Jan 2024 | 85.34 | 85.34 | 82.16 | 82.34 | 81.46 | 2,071 |
10 Jan 2024 | 85.47 | 85.63 | 85.12 | 85.63 | 84.72 | 322 |
09 Jan 2024 | 84.96 | 85.65 | 84.93 | 85.36 | 84.45 | 971 |
08 Jan 2024 | 85.60 | 85.60 | 85.17 | 85.17 | 84.26 | 221 |
05 Jan 2024 | 85.59 | 86.13 | 85.59 | 85.79 | 84.87 | 233 |
04 Jan 2024 | 86.07 | 86.82 | 86.07 | 86.53 | 85.61 | 436 |
03 Jan 2024 | 86.71 | 86.75 | 85.86 | 86.37 | 85.45 | 485 |
02 Jan 2024 | 84.13 | 85.94 | 83.86 | 85.94 | 85.02 | 1,228 |
29 Dec 2023 | 83.70 | 84.25 | 83.29 | 83.78 | 82.89 | 1,817 |
28 Dec 2023 | 83.35 | 84.00 | 83.06 | 84.00 | 83.10 | 31 |
27 Dec 2023 | 83.61 | 83.61 | 83.61 | 83.61 | 82.72 | 31 |
22 Dec 2023 | 81.43 | 83.91 | 81.43 | 83.25 | 82.36 | 2 |
21 Dec 2023 | 81.86 | 82.63 | 81.60 | 81.89 | 81.02 | 175 |
20 Dec 2023 | 83.65 | 83.65 | 82.27 | 82.72 | 81.84 | 117 |
19 Dec 2023 | 82.76 | 82.99 | 82.18 | 82.99 | 82.10 | 76 |
18 Dec 2023 | 82.57 | 83.20 | 82.07 | 82.44 | 81.56 | 259 |
15 Dec 2023 | 83.09 | 84.09 | 82.35 | 82.35 | 81.47 | 106 |
14 Dec 2023 | 87.00 | 87.64 | 85.06 | 85.06 | 84.15 | 24,914 |
13 Dec 2023 | 83.03 | 84.47 | 82.71 | 84.25 | 83.35 | 902 |
12 Dec 2023 | 84.25 | 84.25 | 83.26 | 83.38 | 82.49 | 53 |
11 Dec 2023 | 83.99 | 84.09 | 83.20 | 83.82 | 82.92 | 183 |
08 Dec 2023 | 85.26 | 85.26 | 83.51 | 83.96 | 83.06 | 3,273 |
07 Dec 2023 | 85.00 | 85.54 | 84.58 | 85.39 | 84.48 | 19 |
06 Dec 2023 | 84.18 | 84.28 | 83.98 | 84.28 | 83.37 | 5 |
05 Dec 2023 | 84.84 | 84.84 | 83.96 | 83.98 | 83.08 | 129 |
04 Dec 2023 | 84.24 | 85.57 | 84.24 | 85.05 | 84.14 | 176 |
01 Dec 2023 | 83.29 | 84.45 | 83.29 | 84.13 | 83.23 | 11 |
30 Nov 2023 | 82.91 | 83.19 | 82.54 | 83.19 | 82.30 | 3 |
29 Nov 2023 | 83.24 | 84.11 | 83.24 | 83.46 | 82.57 | 129 |
28 Nov 2023 | 82.21 | 83.90 | 82.10 | 83.44 | 82.55 | 320 |
27 Nov 2023 | 81.53 | 82.21 | 81.14 | 82.21 | 81.33 | 613 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |