Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
02 May 2024 | 72.13 | 72.20 | 71.66 | 72.20 | 72.20 | 482 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 72.10 | 72.11 | 72.01 | 72.01 | 72.01 | 54 |
29 Apr 2024 | 72.11 | 72.11 | 72.07 | 72.07 | 72.07 | 410 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 1.8803 Dividend | |||||
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 73.26 | 73.40 | 73.25 | 73.25 | 73.25 | 147 |
15 Apr 2024 | 74.09 | 74.09 | 73.63 | 73.63 | 73.63 | 717 |
12 Apr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
11 Apr 2024 | 73.90 | 73.90 | 73.67 | 73.67 | 73.67 | 200 |
10 Apr 2024 | 74.01 | 74.01 | 73.99 | 73.99 | 73.99 | 13 |
09 Apr 2024 | 74.33 | 74.33 | 74.25 | 74.25 | 74.25 | 426 |
08 Apr 2024 | 74.33 | 74.35 | 74.14 | 74.14 | 74.14 | 710 |
05 Apr 2024 | 74.19 | 74.19 | 74.07 | 74.07 | 74.07 | 800 |
04 Apr 2024 | 74.22 | 74.22 | 74.20 | 74.20 | 74.20 | 72 |
03 Apr 2024 | 74.33 | 74.33 | 73.94 | 73.94 | 73.94 | 600 |
02 Apr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 1 |
28 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
27 Mar 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
26 Mar 2024 | 74.39 | 74.39 | 74.33 | 74.33 | 74.33 | 68 |
25 Mar 2024 | 74.07 | 74.27 | 74.07 | 74.27 | 74.27 | 305 |
22 Mar 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 12 |
21 Mar 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 7 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2 |
18 Mar 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | 142 |
15 Mar 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 369 |
12 Mar 2024 | 74.47 | 74.47 | 74.34 | 74.34 | 74.34 | 1,130 |
11 Mar 2024 | 74.50 | 74.50 | 74.27 | 74.27 | 74.27 | 174 |
08 Mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
07 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
06 Mar 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
05 Mar 2024 | 73.76 | 74.18 | 73.76 | 74.15 | 74.15 | 672 |
04 Mar 2024 | 74.08 | 74.18 | 74.08 | 74.15 | 74.15 | 193 |
01 Mar 2024 | 74.03 | 74.03 | 73.84 | 73.84 | 73.84 | 150 |
29 Feb 2024 | 73.91 | 73.91 | 73.89 | 73.89 | 73.89 | 4,310 |
28 Feb 2024 | 73.94 | 73.94 | 73.73 | 73.73 | 73.73 | 4,400 |
27 Feb 2024 | 74.07 | 74.07 | 73.97 | 73.97 | 73.97 | 60 |
26 Feb 2024 | 74.11 | 74.11 | 73.90 | 73.90 | 73.90 | 34 |
23 Feb 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
22 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3 |
21 Feb 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 159 |
20 Feb 2024 | 73.95 | 73.95 | 73.86 | 73.86 | 73.86 | 5 |
19 Feb 2024 | 73.87 | 73.87 | 73.81 | 73.81 | 73.81 | 526 |
16 Feb 2024 | 73.93 | 73.99 | 73.93 | 73.99 | 73.99 | 3 |
15 Feb 2024 | 73.73 | 73.89 | 73.73 | 73.87 | 73.87 | 161 |
14 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 3 |
13 Feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 10 |
12 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 34 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 73.80 | 73.86 | 73.80 | 73.86 | 73.86 | 1,743 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 5,800 |
30 Jan 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 24 |
29 Jan 2024 | 74.19 | 74.24 | 74.19 | 74.24 | 74.24 | 866 |
26 Jan 2024 | 74.38 | 74.38 | 74.10 | 74.10 | 74.10 | - |
25 Jan 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 5,000 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | 147 |
19 Jan 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 1,100 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 2,815 |
15 Jan 2024 | 74.13 | 74.17 | 74.07 | 74.07 | 74.07 | 316 |
12 Jan 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
11 Jan 2024 | 73.61 | 74.13 | 73.61 | 74.13 | 74.13 | - |
10 Jan 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 2,313 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 80 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 36 |
03 Jan 2024 | 73.71 | 73.71 | 73.24 | 73.62 | 73.62 | 502 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 74.08 | 74.43 | 74.08 | 74.43 | 74.43 | 3 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 74.14 | 74.20 | 74.14 | 74.20 | 74.20 | 57 |
20 Dec 2023 | 74.09 | 74.12 | 74.09 | 74.12 | 74.12 | 1,529 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 73.57 | 73.88 | 73.57 | 73.88 | 73.88 | 227 |
15 Dec 2023 | 74.05 | 74.05 | 73.69 | 73.91 | 73.91 | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |