Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 75.05 | 75.80 | 74.80 | 76.00 | 76.00 | 8,916 |
01 May 2024 | 75.55 | 75.55 | 75.55 | 75.68 | 75.68 | 9,645 |
30 Apr 2024 | 76.93 | 76.15 | 75.50 | 75.68 | 75.68 | 23,362 |
29 Apr 2024 | 77.53 | 76.20 | 75.30 | 75.35 | 75.35 | 4,818 |
29 Apr 2024 | 1.04 Dividend | |||||
26 Apr 2024 | 77.05 | 78.00 | 76.25 | 77.30 | 76.26 | 20,291 |
25 Apr 2024 | 77.93 | 77.50 | 76.30 | 77.30 | 76.26 | 30,022 |
24 Apr 2024 | 74.78 | 76.95 | 75.15 | 76.53 | 75.50 | 34,509 |
23 Apr 2024 | 77.93 | 76.55 | 75.40 | 76.15 | 75.13 | 41,093 |
22 Apr 2024 | 74.93 | 75.90 | 74.85 | 75.10 | 74.09 | 26,488 |
19 Apr 2024 | 74.30 | 74.60 | 73.70 | 73.57 | 72.59 | 16,536 |
18 Apr 2024 | 75.53 | 73.40 | 72.80 | 72.88 | 71.89 | 24,025 |
17 Apr 2024 | 74.25 | 72.70 | 72.00 | 72.30 | 71.33 | 33,353 |
16 Apr 2024 | 72.25 | 72.50 | 72.04 | 72.25 | 71.28 | 62,412 |
15 Apr 2024 | 75.00 | 73.45 | 72.45 | 73.05 | 72.07 | 88,007 |
12 Apr 2024 | 73.93 | 73.75 | 72.95 | 73.30 | 72.31 | 205,962 |
11 Apr 2024 | 72.93 | 73.55 | 72.70 | 72.93 | 71.94 | 18,502 |
10 Apr 2024 | 75.00 | 74.15 | 72.85 | 73.78 | 72.78 | 24,656 |
09 Apr 2024 | 71.00 | 73.25 | 71.80 | 72.25 | 71.28 | 34,873 |
08 Apr 2024 | 72.25 | 72.90 | 72.20 | 72.20 | 71.23 | 30,210 |
05 Apr 2024 | 73.00 | 73.85 | 72.10 | 72.57 | 71.60 | 12,155 |
04 Apr 2024 | 73.20 | 73.75 | 72.95 | 73.45 | 72.46 | 6,922 |
03 Apr 2024 | 73.93 | 74.45 | 73.39 | 74.05 | 73.05 | 242,448 |
02 Apr 2024 | 73.78 | 75.25 | 74.10 | 74.72 | 73.72 | 89,561 |
28 Mar 2024 | 74.88 | 75.05 | 74.55 | 75.10 | 74.09 | 35,035 |
27 Mar 2024 | 72.57 | 75.09 | 74.25 | 74.45 | 73.45 | 41,775 |
26 Mar 2024 | 72.78 | 74.20 | 72.25 | 72.88 | 71.89 | 35,978 |
25 Mar 2024 | 72.25 | 72.80 | 71.90 | 72.25 | 71.28 | 14,911 |
22 Mar 2024 | 71.20 | 72.35 | 70.75 | 72.15 | 71.18 | 109,349 |
21 Mar 2024 | 71.05 | 71.15 | 70.55 | 71.00 | 70.04 | 15,872 |
20 Mar 2024 | 70.72 | 70.95 | 70.40 | 70.53 | 69.58 | 188,511 |
19 Mar 2024 | 70.53 | 71.10 | 70.10 | 70.53 | 69.58 | 157,723 |
18 Mar 2024 | 70.68 | 71.60 | 70.30 | 71.10 | 70.14 | 43,383 |
15 Mar 2024 | 71.35 | 72.05 | 71.00 | 71.63 | 70.66 | 87,175 |
14 Mar 2024 | 72.72 | 73.20 | 71.55 | 72.68 | 71.70 | 262,082 |
13 Mar 2024 | 70.68 | 72.70 | 71.80 | 72.05 | 71.08 | 63,688 |
12 Mar 2024 | 72.10 | 72.55 | 71.80 | 72.25 | 71.28 | 62,338 |
11 Mar 2024 | 72.10 | 72.90 | 71.65 | 72.30 | 71.33 | 93,654 |
08 Mar 2024 | 71.72 | 72.55 | 72.05 | 72.25 | 71.28 | 14,957 |
07 Mar 2024 | 71.78 | 72.30 | 71.25 | 71.63 | 70.66 | 49,973 |
06 Mar 2024 | 72.00 | 72.55 | 71.45 | 72.10 | 71.13 | 183,463 |
05 Mar 2024 | 71.40 | 72.15 | 71.35 | 71.93 | 70.96 | 101,843 |
04 Mar 2024 | 71.35 | 72.15 | 71.15 | 71.53 | 70.56 | 54,273 |
01 Mar 2024 | 70.00 | 72.65 | 70.90 | 72.10 | 71.13 | 160,150 |
29 Feb 2024 | 72.53 | 72.65 | 71.39 | 72.57 | 71.60 | 41,787 |
28 Feb 2024 | 72.53 | 73.41 | 72.30 | 73.00 | 72.02 | 93,255 |
27 Feb 2024 | 72.93 | 73.45 | 72.15 | 73.00 | 72.02 | 25,664 |
26 Feb 2024 | 72.93 | 74.50 | 72.85 | 74.25 | 73.25 | 18,090 |
23 Feb 2024 | 74.53 | 74.45 | 73.90 | 74.45 | 73.45 | 14,848 |
22 Feb 2024 | 73.35 | 74.35 | 73.35 | 73.45 | 72.46 | 77,423 |
21 Feb 2024 | 75.53 | 74.20 | 73.25 | 73.93 | 72.93 | 55,360 |
20 Feb 2024 | 75.53 | 73.90 | 73.20 | 73.82 | 72.83 | 31,980 |
19 Feb 2024 | 75.53 | 74.70 | 73.45 | 73.68 | 72.68 | 14,067 |
16 Feb 2024 | 73.00 | 74.25 | 73.65 | 73.88 | 72.88 | 30,247 |
15 Feb 2024 | 71.93 | 73.65 | 71.05 | 73.20 | 72.22 | 60,173 |
14 Feb 2024 | 74.00 | 77.55 | 71.05 | 72.63 | 71.65 | 71,881 |
13 Feb 2024 | 77.93 | 78.35 | 77.35 | 78.35 | 77.30 | 251,848 |
12 Feb 2024 | 77.53 | 79.05 | 77.95 | 78.53 | 77.47 | 82,493 |
09 Feb 2024 | 78.78 | 79.65 | 78.45 | 79.10 | 78.04 | 14,584 |
08 Feb 2024 | 80.93 | 79.60 | 78.70 | 78.78 | 77.72 | 21,333 |
07 Feb 2024 | 76.72 | 79.45 | 78.65 | 79.10 | 78.04 | 139,889 |
06 Feb 2024 | 79.20 | 78.65 | 77.35 | 78.30 | 77.25 | 21,625 |
05 Feb 2024 | 77.00 | 78.60 | 77.75 | 77.93 | 76.88 | 11,652 |
02 Feb 2024 | 78.20 | 78.55 | 77.55 | 77.68 | 76.63 | 19,467 |
01 Feb 2024 | 77.68 | 78.55 | 76.50 | 76.88 | 75.84 | 205,651 |
31 Jan 2024 | 77.78 | 78.00 | 77.50 | 77.45 | 76.41 | 18,205 |
30 Jan 2024 | 77.88 | 77.95 | 77.30 | 77.45 | 76.41 | 35,421 |
29 Jan 2024 | 75.25 | 77.86 | 76.00 | 77.63 | 76.58 | 104,944 |
26 Jan 2024 | 76.20 | 76.70 | 75.10 | 76.10 | 75.08 | 68,399 |
25 Jan 2024 | 74.00 | 76.00 | 75.30 | 75.88 | 74.85 | 33,067 |
24 Jan 2024 | 76.30 | 76.40 | 75.60 | 76.45 | 75.42 | 39,079 |
23 Jan 2024 | 76.63 | 76.75 | 75.85 | 76.68 | 75.64 | 26,408 |
22 Jan 2024 | 77.00 | 77.35 | 76.05 | 77.05 | 76.01 | 18,445 |
19 Jan 2024 | 77.00 | 76.70 | 75.55 | 76.53 | 75.50 | 24,948 |
18 Jan 2024 | 76.88 | 76.90 | 76.00 | 76.78 | 75.74 | 22,131 |
17 Jan 2024 | 77.00 | 78.15 | 76.50 | 77.00 | 75.96 | 19,535 |
16 Jan 2024 | 77.57 | 77.70 | 77.00 | 77.05 | 76.01 | 24,457 |
15 Jan 2024 | 77.95 | 78.55 | 77.75 | 78.10 | 77.05 | 20,720 |
12 Jan 2024 | 77.72 | 78.35 | 76.95 | 77.82 | 76.78 | 36,731 |
11 Jan 2024 | 76.53 | 77.45 | 76.00 | 76.05 | 75.03 | 37,988 |
10 Jan 2024 | 74.00 | 76.05 | 75.55 | 75.63 | 74.61 | 10,917 |
09 Jan 2024 | 76.10 | 75.80 | 75.15 | 75.40 | 74.39 | 17,348 |
08 Jan 2024 | 75.00 | 75.40 | 75.05 | 75.40 | 74.39 | 199,633 |
05 Jan 2024 | 76.68 | 75.70 | 74.15 | 75.00 | 73.99 | 55,703 |
04 Jan 2024 | 75.30 | 76.25 | 74.50 | 75.72 | 74.71 | 49,198 |
03 Jan 2024 | 76.00 | 76.65 | 75.75 | 76.40 | 75.37 | 9,517 |
02 Jan 2024 | 77.53 | 77.00 | 75.55 | 75.45 | 74.43 | 37,203 |
29 Dec 2023 | 76.53 | 77.30 | 76.35 | 76.72 | 75.69 | 18,497 |
28 Dec 2023 | 76.00 | 77.00 | 76.70 | 76.88 | 75.84 | 26,854 |
27 Dec 2023 | 75.53 | 76.85 | 75.80 | 76.53 | 75.50 | 28,284 |
22 Dec 2023 | 76.57 | 77.00 | 76.40 | 76.53 | 75.50 | 8,207 |
21 Dec 2023 | 74.40 | 76.60 | 75.75 | 76.40 | 75.37 | 258,596 |
20 Dec 2023 | 76.88 | 76.90 | 75.80 | 76.53 | 75.50 | 38,540 |
19 Dec 2023 | 75.53 | 76.00 | 75.55 | 75.53 | 74.51 | 22,963 |
18 Dec 2023 | 74.45 | 76.00 | 74.35 | 75.05 | 74.04 | 80,156 |
15 Dec 2023 | 75.82 | 76.00 | 75.10 | 75.57 | 74.56 | 77,135 |
14 Dec 2023 | 74.78 | 76.15 | 74.00 | 75.05 | 74.04 | 45,358 |
13 Dec 2023 | 72.00 | 74.35 | 73.35 | 73.72 | 72.73 | 40,892 |
12 Dec 2023 | 72.00 | 74.10 | 73.50 | 73.53 | 72.54 | 58,714 |
11 Dec 2023 | 74.68 | 74.10 | 73.55 | 73.68 | 72.68 | 24,995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |