Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 74.30 | 74.70 | 74.10 | 74.70 | 74.70 | 98 |
02 May 2024 | 73.70 | 74.70 | 73.70 | 74.20 | 74.20 | 311 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 73.10 | 73.90 | 73.10 | 73.50 | 73.50 | 828 |
29 Apr 2024 | 74.80 | 75.30 | 74.40 | 75.30 | 75.30 | 631 |
26 Apr 2024 | 74.00 | 75.20 | 74.00 | 74.54 | 74.54 | 10,733 |
25 Apr 2024 | 74.10 | 74.10 | 72.59 | 73.31 | 73.31 | 1,850 |
24 Apr 2024 | 73.70 | 74.00 | 73.20 | 73.56 | 73.56 | 1,449 |
23 Apr 2024 | 72.70 | 73.40 | 71.80 | 72.39 | 72.39 | 1,780 |
22 Apr 2024 | 73.30 | 73.50 | 72.40 | 73.29 | 73.29 | 1,245 |
19 Apr 2024 | 70.90 | 72.20 | 70.69 | 71.51 | 71.51 | 949 |
18 Apr 2024 | 70.30 | 70.80 | 70.30 | 70.79 | 70.79 | 1,614 |
17 Apr 2024 | 70.60 | 70.74 | 70.39 | 70.40 | 70.40 | 2,042 |
16 Apr 2024 | 71.10 | 71.10 | 70.15 | 70.52 | 70.52 | 579 |
15 Apr 2024 | 71.50 | 72.40 | 71.50 | 72.20 | 72.20 | 4,794 |
12 Apr 2024 | 73.00 | 73.00 | 72.10 | 72.60 | 72.60 | 3,955 |
11 Apr 2024 | 73.40 | 73.90 | 72.70 | 72.91 | 72.91 | 3,288 |
10 Apr 2024 | 74.20 | 74.30 | 73.20 | 73.75 | 73.75 | 1,146 |
09 Apr 2024 | 73.80 | 74.31 | 73.68 | 74.01 | 74.01 | 555 |
08 Apr 2024 | 73.50 | 74.20 | 73.11 | 74.19 | 74.19 | 2,582 |
05 Apr 2024 | 73.30 | 73.30 | 72.59 | 72.59 | 72.59 | 2,697 |
04 Apr 2024 | 73.20 | 73.90 | 73.20 | 73.46 | 73.46 | 1,075 |
03 Apr 2024 | 72.40 | 73.10 | 71.60 | 72.76 | 72.76 | 38,199 |
02 Apr 2024 | 74.40 | 74.64 | 72.90 | 73.10 | 73.10 | 4,041 |
02 Apr 2024 | 1.7 Dividend | |||||
28 Mar 2024 | 75.60 | 76.26 | 75.60 | 76.20 | 74.50 | 21,387 |
27 Mar 2024 | 75.80 | 76.00 | 75.50 | 75.63 | 73.94 | 3,665 |
26 Mar 2024 | 75.50 | 75.60 | 75.30 | 75.45 | 73.77 | 1,855 |
25 Mar 2024 | 74.50 | 75.50 | 74.10 | 75.50 | 73.82 | 3,067 |
22 Mar 2024 | 74.40 | 74.80 | 73.70 | 73.70 | 72.06 | 10,265 |
21 Mar 2024 | 73.10 | 74.80 | 73.10 | 74.26 | 72.60 | 7,190 |
20 Mar 2024 | 72.30 | 72.50 | 72.00 | 72.39 | 70.78 | 2,219 |
19 Mar 2024 | 71.60 | 72.38 | 71.60 | 71.77 | 70.17 | 60,442 |
18 Mar 2024 | 72.50 | 72.90 | 72.10 | 72.10 | 70.49 | 768 |
15 Mar 2024 | 73.00 | 73.00 | 72.00 | 72.40 | 70.78 | 966 |
14 Mar 2024 | 73.30 | 73.50 | 72.90 | 73.40 | 71.76 | 4,130 |
13 Mar 2024 | 73.10 | 73.40 | 72.80 | 73.17 | 71.54 | 2,116 |
12 Mar 2024 | 71.80 | 72.70 | 71.77 | 72.70 | 71.08 | 1,559 |
11 Mar 2024 | 72.60 | 73.00 | 71.70 | 71.70 | 70.10 | 1,848 |
08 Mar 2024 | 72.90 | 73.40 | 72.30 | 72.77 | 71.15 | 60,586 |
07 Mar 2024 | 72.10 | 73.07 | 71.70 | 72.80 | 71.17 | 6,550 |
06 Mar 2024 | 69.00 | 71.90 | 68.80 | 71.21 | 69.62 | 6,581 |
05 Mar 2024 | 67.80 | 70.90 | 67.80 | 70.59 | 69.02 | 3,888 |
04 Mar 2024 | 64.80 | 64.80 | 64.00 | 64.80 | 63.35 | 2,062 |
01 Mar 2024 | 64.20 | 64.60 | 64.01 | 64.30 | 62.87 | 2,158 |
29 Feb 2024 | 64.30 | 64.46 | 63.40 | 64.20 | 62.77 | 3,146 |
28 Feb 2024 | 63.20 | 63.90 | 63.07 | 63.89 | 62.47 | 4,332 |
27 Feb 2024 | 63.10 | 63.90 | 62.80 | 63.89 | 62.47 | 2,720 |
26 Feb 2024 | 63.80 | 63.90 | 62.90 | 63.62 | 62.20 | 2,718 |
23 Feb 2024 | 62.90 | 63.51 | 62.70 | 63.51 | 62.09 | 1,730 |
22 Feb 2024 | 63.80 | 63.80 | 63.21 | 63.50 | 62.08 | 986 |
21 Feb 2024 | 63.30 | 63.40 | 63.03 | 63.20 | 61.79 | 1,439 |
20 Feb 2024 | 62.60 | 64.10 | 62.59 | 63.53 | 62.12 | 2,925 |
19 Feb 2024 | 62.60 | 63.10 | 62.40 | 63.10 | 61.69 | 799 |
16 Feb 2024 | 63.90 | 63.90 | 63.40 | 63.40 | 61.99 | 1,365 |
15 Feb 2024 | 62.90 | 63.22 | 62.80 | 63.22 | 61.81 | 1,611 |
14 Feb 2024 | 61.00 | 61.60 | 61.00 | 61.58 | 60.21 | 1,174 |
13 Feb 2024 | 61.60 | 62.00 | 61.28 | 61.53 | 60.16 | 2,128 |
12 Feb 2024 | 61.30 | 61.70 | 61.30 | 61.66 | 60.29 | 1,885 |
09 Feb 2024 | 61.20 | 61.20 | 60.83 | 60.96 | 59.60 | 1,857 |
08 Feb 2024 | 61.00 | 61.10 | 60.40 | 60.73 | 59.38 | 2,148 |
07 Feb 2024 | 61.50 | 61.80 | 61.00 | 61.80 | 60.42 | 729 |
06 Feb 2024 | 61.10 | 61.88 | 61.10 | 61.79 | 60.42 | 1,039 |
05 Feb 2024 | 62.20 | 62.20 | 61.27 | 62.00 | 60.62 | 1,765 |
02 Feb 2024 | 62.30 | 62.30 | 61.93 | 61.93 | 60.55 | 2,012 |
01 Feb 2024 | 61.50 | 61.61 | 61.50 | 61.61 | 60.24 | 38 |
31 Jan 2024 | 62.50 | 63.50 | 62.10 | 62.10 | 60.71 | 2,043 |
30 Jan 2024 | 62.90 | 63.80 | 62.90 | 63.60 | 62.18 | 1,576 |
29 Jan 2024 | 62.60 | 62.90 | 61.70 | 62.90 | 61.50 | 770 |
26 Jan 2024 | 62.30 | 63.40 | 62.30 | 63.08 | 61.68 | 24,514 |
25 Jan 2024 | 61.50 | 62.71 | 61.49 | 62.71 | 61.31 | 214 |
24 Jan 2024 | 62.20 | 63.30 | 62.19 | 62.54 | 61.14 | 685 |
23 Jan 2024 | 63.20 | 63.90 | 63.10 | 63.20 | 61.79 | 1,104 |
22 Jan 2024 | 62.30 | 62.90 | 61.90 | 62.90 | 61.50 | 425 |
19 Jan 2024 | 63.40 | 63.40 | 62.00 | 62.00 | 60.62 | 1,073 |
18 Jan 2024 | 62.00 | 63.20 | 61.80 | 62.88 | 61.48 | 1,194 |
17 Jan 2024 | 62.10 | 62.10 | 61.60 | 61.90 | 60.52 | 1,749 |
16 Jan 2024 | 63.30 | 63.30 | 62.40 | 62.50 | 61.11 | 1,946 |
15 Jan 2024 | 62.60 | 63.31 | 62.39 | 63.31 | 61.89 | 992 |
12 Jan 2024 | 64.60 | 64.60 | 63.10 | 63.57 | 62.15 | 3,424 |
11 Jan 2024 | 65.20 | 65.20 | 64.20 | 64.30 | 62.87 | 2,290 |
10 Jan 2024 | 64.70 | 65.30 | 64.70 | 64.80 | 63.35 | 3,762 |
09 Jan 2024 | 66.50 | 66.50 | 64.90 | 65.51 | 64.05 | 3,428 |
08 Jan 2024 | 66.20 | 66.30 | 65.10 | 66.20 | 64.72 | 1,694 |
05 Jan 2024 | 65.90 | 66.50 | 65.70 | 66.20 | 64.72 | 496 |
04 Jan 2024 | 67.40 | 67.40 | 66.30 | 67.00 | 65.51 | 3,875 |
03 Jan 2024 | 68.00 | 68.00 | 66.70 | 67.13 | 65.63 | 3,190 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 67.60 | 68.20 | 67.60 | 67.95 | 66.44 | 1,185 |
28 Dec 2023 | 68.20 | 68.20 | 67.60 | 67.80 | 66.29 | 3,378 |
27 Dec 2023 | 67.70 | 67.80 | 67.50 | 67.51 | 66.00 | 1,954 |
22 Dec 2023 | 67.60 | 67.90 | 67.20 | 67.50 | 65.99 | 26,522 |
21 Dec 2023 | 67.00 | 67.70 | 66.80 | 67.20 | 65.70 | 2,303 |
20 Dec 2023 | 67.60 | 67.60 | 66.90 | 67.10 | 65.60 | 2,163 |
19 Dec 2023 | 67.00 | 67.90 | 67.00 | 67.00 | 65.51 | 2,023 |
18 Dec 2023 | 68.00 | 68.00 | 66.75 | 66.75 | 65.26 | 2,824 |
15 Dec 2023 | 68.50 | 68.50 | 68.05 | 68.10 | 66.58 | 19,942 |
14 Dec 2023 | 67.20 | 67.20 | 66.50 | 66.50 | 65.02 | 4,171 |
13 Dec 2023 | 66.30 | 66.30 | 65.10 | 65.20 | 63.75 | 396 |
12 Dec 2023 | 66.20 | 66.30 | 65.70 | 66.01 | 64.53 | 4,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |