Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 74.39 | 74.39 | 74.19 | 74.32 | 74.32 | 49 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 1,610 |
29 Apr 2024 | 74.55 | 74.55 | 74.32 | 74.32 | 74.32 | 290 |
26 Apr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 40 |
25 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 83 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 74.26 | 74.27 | 74.26 | 74.27 | 74.27 | 3,113 |
22 Apr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 395 |
19 Apr 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 887 |
18 Apr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 306 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 74.54 | 74.55 | 74.50 | 74.50 | 74.50 | 5,790 |
12 Apr 2024 | 74.48 | 74.53 | 74.48 | 74.53 | 74.53 | 200 |
11 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 755 |
10 Apr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 15 |
09 Apr 2024 | 74.55 | 74.63 | 74.55 | 74.63 | 74.63 | 35,519 |
08 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2,313 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 74.49 | 74.61 | 74.49 | 74.61 | 74.61 | 8,234 |
03 Apr 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 1 |
02 Apr 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 241 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 74.66 | 74.66 | 74.59 | 74.59 | 74.59 | 901 |
25 Mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 178 |
22 Mar 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 252 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 74.19 | 74.19 | 74.14 | 74.14 | 74.14 | 1,300 |
18 Mar 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 138 |
15 Mar 2024 | 74.29 | 74.29 | 74.22 | 74.22 | 74.22 | 4,322 |
14 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 251 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 40 |
11 Mar 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 200 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 403 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 74.50 | 74.50 | 74.33 | 74.33 | 74.33 | 36 |
04 Mar 2024 | 74.21 | 74.29 | 74.21 | 74.29 | 74.29 | 2,078 |
01 Mar 2024 | 74.02 | 74.17 | 74.02 | 74.17 | 74.17 | 430 |
29 Feb 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 44 |
28 Feb 2024 | 74.09 | 74.09 | 73.92 | 73.92 | 73.92 | 16,570 |
27 Feb 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 801 |
26 Feb 2024 | 74.09 | 74.12 | 73.90 | 73.90 | 73.90 | 1,380 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 1,000 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 74.00 | 74.02 | 73.86 | 74.00 | 74.00 | 8,924 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 74.05 | 74.07 | 73.98 | 74.07 | 74.07 | 6,089 |
14 Feb 2024 | 74.18 | 74.19 | 74.04 | 74.04 | 74.04 | 22,457 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 73.86 | 73.86 | 73.68 | 73.68 | 73.68 | 33,182 |
09 Feb 2024 | 73.79 | 73.89 | 73.76 | 73.76 | 73.76 | 206,463 |
08 Feb 2024 | 73.90 | 73.90 | 73.80 | 73.86 | 73.86 | 142,440 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 132 |
02 Feb 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 882 |
01 Feb 2024 | 74.29 | 74.29 | 74.14 | 74.14 | 74.14 | 1 |
31 Jan 2024 | 74.25 | 74.29 | 74.11 | 74.17 | 74.17 | 4,606 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 74.21 | 74.21 | 74.02 | 74.19 | 74.19 | 593 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 74.14 | 74.14 | 74.12 | 74.12 | 74.12 | 343 |
16 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 0.66 Dividend | |||||
15 Jan 2024 | 74.65 | 74.67 | 74.65 | 74.67 | 74.01 | 675 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 74.48 | 74.57 | 74.48 | 74.57 | 73.91 | 8,250 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 74.63 | 74.64 | 74.63 | 74.64 | 73.98 | 240 |
03 Jan 2024 | 74.81 | 74.81 | 74.81 | 74.81 | 74.15 | 43 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 75.23 | 75.24 | 75.23 | 75.24 | 74.57 | - |
27 Dec 2023 | 75.12 | 75.12 | 75.12 | 75.12 | 74.45 | 97 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 75.02 | 75.10 | 75.02 | 75.10 | 74.43 | 11,512 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 74.54 | 1,174 |
18 Dec 2023 | 75.49 | 75.49 | 75.17 | 75.17 | 74.51 | 821 |
15 Dec 2023 | 75.44 | 75.44 | 75.41 | 75.41 | 74.74 | 1,271 |
14 Dec 2023 | 75.27 | 75.38 | 75.27 | 75.38 | 74.71 | 2,231 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 74.88 | 75.06 | 74.88 | 75.06 | 74.40 | 324,339 |
11 Dec 2023 | 74.77 | 74.96 | 74.77 | 74.96 | 74.30 | 475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |