Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 67.15 | 67.36 | 66.34 | 66.34 | 66.34 | 696 |
24 Apr 2024 | 67.77 | 67.93 | 67.30 | 67.39 | 67.39 | 397,941 |
23 Apr 2024 | 68.06 | 68.32 | 67.92 | 68.19 | 68.19 | 182,540 |
22 Apr 2024 | 67.41 | 68.40 | 67.41 | 68.40 | 68.40 | 498 |
19 Apr 2024 | 67.45 | 67.55 | 67.07 | 67.07 | 67.07 | 1,332 |
18 Apr 2024 | 66.98 | 67.71 | 66.72 | 67.16 | 67.16 | 1,783 |
17 Apr 2024 | 68.53 | 68.53 | 67.58 | 67.82 | 67.82 | 918 |
16 Apr 2024 | 68.64 | 68.74 | 68.03 | 68.42 | 68.42 | 42,934 |
15 Apr 2024 | 70.03 | 70.12 | 68.78 | 68.78 | 68.78 | 2,272 |
12 Apr 2024 | 69.59 | 69.97 | 69.10 | 69.10 | 69.10 | 2,182 |
11 Apr 2024 | 70.36 | 70.75 | 70.16 | 70.75 | 70.75 | 572 |
10 Apr 2024 | 70.73 | 70.79 | 69.93 | 69.93 | 69.93 | 942 |
09 Apr 2024 | 71.07 | 71.50 | 71.04 | 71.08 | 71.08 | 52,621 |
08 Apr 2024 | 71.13 | 71.53 | 70.87 | 71.44 | 71.44 | 2,005 |
05 Apr 2024 | 71.61 | 71.70 | 71.06 | 71.06 | 71.06 | 1,608 |
04 Apr 2024 | 72.52 | 72.79 | 72.34 | 72.34 | 72.34 | 1,314 |
03 Apr 2024 | 71.40 | 72.15 | 71.26 | 71.96 | 71.96 | 842 |
02 Apr 2024 | 71.53 | 71.88 | 71.40 | 71.79 | 71.79 | 2,707 |
28 Mar 2024 | 73.59 | 73.98 | 73.38 | 73.38 | 73.38 | 1,588 |
27 Mar 2024 | 73.05 | 73.56 | 73.05 | 73.40 | 73.40 | 1,306 |
26 Mar 2024 | 72.18 | 72.28 | 71.96 | 72.17 | 72.17 | 1,737 |
25 Mar 2024 | 72.07 | 72.50 | 71.90 | 72.17 | 72.17 | 575,815 |
22 Mar 2024 | 72.67 | 72.79 | 71.60 | 71.97 | 71.97 | 8,879 |
21 Mar 2024 | 73.41 | 75.47 | 72.91 | 72.99 | 72.99 | 602,004 |
20 Mar 2024 | 74.22 | 74.97 | 74.06 | 74.88 | 74.88 | 1,284 |
19 Mar 2024 | 74.91 | 75.30 | 74.54 | 74.64 | 74.64 | 1,934 |
18 Mar 2024 | 76.01 | 76.01 | 75.08 | 75.30 | 75.30 | 4,924 |
15 Mar 2024 | 76.12 | 76.31 | 75.21 | 75.30 | 75.30 | 1,228 |
14 Mar 2024 | 77.11 | 77.15 | 76.00 | 76.00 | 76.00 | 2,291 |
13 Mar 2024 | 77.14 | 77.26 | 76.89 | 77.03 | 77.03 | 1,008 |
12 Mar 2024 | 77.30 | 77.30 | 76.85 | 76.89 | 76.89 | 525 |
11 Mar 2024 | 76.92 | 77.21 | 76.49 | 77.09 | 77.09 | 696 |
08 Mar 2024 | 77.18 | 77.45 | 76.59 | 77.05 | 77.05 | 703 |
07 Mar 2024 | 77.11 | 77.90 | 77.05 | 77.77 | 77.77 | 882 |
06 Mar 2024 | 78.73 | 78.76 | 77.00 | 77.00 | 77.00 | 1,696 |
05 Mar 2024 | 78.72 | 78.97 | 78.25 | 78.45 | 78.45 | 106 |
04 Mar 2024 | 78.95 | 79.66 | 78.71 | 79.30 | 79.30 | 460 |
01 Mar 2024 | 78.95 | 79.45 | 78.58 | 78.66 | 78.66 | 905 |
29 Feb 2024 | 79.43 | 79.58 | 78.54 | 79.01 | 79.01 | 108 |
28 Feb 2024 | 79.14 | 79.18 | 78.38 | 78.59 | 78.59 | 169,704 |
27 Feb 2024 | 79.42 | 79.86 | 78.86 | 78.89 | 78.89 | 119 |
26 Feb 2024 | 79.62 | 79.77 | 79.00 | 79.77 | 79.77 | 226 |
23 Feb 2024 | 79.90 | 80.04 | 79.49 | 79.49 | 79.49 | 576 |
22 Feb 2024 | 78.39 | 79.39 | 78.39 | 79.38 | 79.38 | 913 |
21 Feb 2024 | 76.24 | 76.89 | 76.24 | 76.89 | 76.89 | 255 |
20 Feb 2024 | 76.86 | 77.37 | 76.66 | 76.66 | 76.66 | 1,740 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 78.02 | 78.02 | 77.31 | 77.60 | 77.60 | 534 |
16 Feb 2024 | 0.3 Dividend | |||||
15 Feb 2024 | 77.14 | 77.92 | 77.12 | 77.87 | 77.57 | 681 |
14 Feb 2024 | 75.85 | 76.45 | 75.85 | 76.33 | 76.04 | 2,962 |
13 Feb 2024 | 75.71 | 75.94 | 74.81 | 75.34 | 75.05 | 1,549 |
12 Feb 2024 | 76.41 | 76.96 | 75.56 | 76.27 | 75.98 | 6,442 |
09 Feb 2024 | 78.69 | 78.71 | 77.03 | 77.05 | 76.75 | 1,284 |
08 Feb 2024 | 78.36 | 78.58 | 77.50 | 78.18 | 77.88 | 2,298 |
07 Feb 2024 | 73.30 | 78.70 | 73.30 | 78.70 | 78.40 | 3,136 |
06 Feb 2024 | 77.83 | 78.75 | 77.83 | 78.46 | 78.15 | 1,163 |
05 Feb 2024 | 77.32 | 77.71 | 76.77 | 77.56 | 77.26 | 1,771 |
02 Feb 2024 | 77.46 | 77.74 | 77.24 | 77.50 | 77.20 | 1,708 |
01 Feb 2024 | 76.74 | 77.34 | 76.60 | 76.71 | 76.41 | 112 |
31 Jan 2024 | 79.10 | 79.10 | 77.13 | 78.04 | 77.74 | 555 |
30 Jan 2024 | 77.54 | 77.91 | 77.22 | 77.91 | 77.61 | 154 |
29 Jan 2024 | 76.97 | 77.63 | 76.92 | 77.59 | 77.29 | 121 |
26 Jan 2024 | 78.56 | 78.85 | 77.28 | 77.33 | 77.03 | 2,031 |
25 Jan 2024 | 77.79 | 78.55 | 77.79 | 78.03 | 77.73 | 2,241 |
24 Jan 2024 | 77.11 | 77.42 | 77.01 | 77.06 | 76.76 | 169,551 |
23 Jan 2024 | 77.43 | 77.58 | 76.95 | 76.95 | 76.65 | 653 |
22 Jan 2024 | 77.20 | 77.70 | 77.20 | 77.40 | 77.10 | 253 |
19 Jan 2024 | 76.01 | 76.86 | 75.80 | 76.86 | 76.56 | 757 |
18 Jan 2024 | 76.29 | 76.61 | 75.25 | 75.33 | 75.04 | 978 |
17 Jan 2024 | 75.75 | 76.22 | 75.37 | 75.37 | 75.08 | 155 |
16 Jan 2024 | 77.69 | 77.78 | 76.49 | 76.49 | 76.20 | 575 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 75.45 | 78.33 | 75.45 | 77.91 | 77.61 | 8,520 |
11 Jan 2024 | 73.73 | 74.42 | 73.62 | 74.42 | 74.13 | 4,047 |
10 Jan 2024 | 73.16 | 73.27 | 72.79 | 73.27 | 72.99 | 14,460 |
09 Jan 2024 | 72.84 | 73.23 | 72.84 | 73.09 | 72.81 | 110 |
08 Jan 2024 | 73.00 | 73.31 | 72.81 | 73.31 | 73.03 | 196 |
05 Jan 2024 | 72.96 | 73.39 | 72.94 | 73.31 | 73.03 | 1,275 |
04 Jan 2024 | 74.20 | 74.27 | 73.89 | 73.89 | 73.61 | 843 |
03 Jan 2024 | 73.57 | 74.11 | 73.45 | 74.11 | 73.82 | 1,994 |
02 Jan 2024 | 75.20 | 75.32 | 74.17 | 74.22 | 73.94 | 954 |
29 Dec 2023 | 75.83 | 75.94 | 75.08 | 75.37 | 75.08 | 462 |
28 Dec 2023 | 75.76 | 76.08 | 75.58 | 75.76 | 75.47 | 865 |
27 Dec 2023 | 75.71 | 75.71 | 75.40 | 75.68 | 75.39 | 197 |
22 Dec 2023 | 74.81 | 75.01 | 74.50 | 74.88 | 74.59 | 587 |
21 Dec 2023 | 74.86 | 74.86 | 73.87 | 73.93 | 73.65 | 121 |
20 Dec 2023 | 75.35 | 75.35 | 75.03 | 75.14 | 74.85 | 133 |
19 Dec 2023 | 75.35 | 75.89 | 74.96 | 75.72 | 75.43 | 503 |
18 Dec 2023 | 76.41 | 76.81 | 75.73 | 75.73 | 75.44 | 1,413 |
15 Dec 2023 | 76.38 | 76.57 | 75.77 | 75.81 | 75.52 | 549 |
14 Dec 2023 | 73.18 | 75.08 | 73.18 | 74.55 | 74.26 | 39,697 |
13 Dec 2023 | 72.62 | 72.62 | 72.02 | 72.02 | 71.74 | 341 |
12 Dec 2023 | 72.03 | 72.16 | 71.80 | 72.06 | 71.78 | 904 |
11 Dec 2023 | 70.49 | 71.68 | 70.46 | 71.49 | 71.21 | 1,287 |
08 Dec 2023 | 70.07 | 70.26 | 70.03 | 70.26 | 69.99 | 725 |
07 Dec 2023 | 70.17 | 70.53 | 70.06 | 70.53 | 70.26 | 458 |
06 Dec 2023 | 71.00 | 71.00 | 70.39 | 70.41 | 70.14 | 811 |
05 Dec 2023 | 70.71 | 70.72 | 70.01 | 70.06 | 69.79 | 1,203 |
04 Dec 2023 | 70.47 | 71.32 | 70.46 | 71.32 | 71.04 | 2,261 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |