Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 79.72 | 80.58 | 79.39 | 80.34 | 80.34 | 927 |
25 Apr 2024 | 78.15 | 78.56 | 77.06 | 78.37 | 78.37 | 681 |
24 Apr 2024 | 79.46 | 79.46 | 77.92 | 79.06 | 79.06 | 1,320 |
23 Apr 2024 | 80.77 | 80.99 | 78.29 | 78.29 | 78.29 | 822 |
22 Apr 2024 | 78.53 | 80.05 | 78.53 | 80.05 | 80.05 | 17,965 |
19 Apr 2024 | 78.57 | 79.01 | 78.28 | 78.50 | 78.50 | 691 |
18 Apr 2024 | 79.51 | 79.81 | 78.56 | 78.56 | 78.56 | 409 |
18 Apr 2024 | 0.23 Dividend | |||||
17 Apr 2024 | 80.63 | 80.69 | 78.88 | 78.88 | 78.65 | 1,025 |
16 Apr 2024 | 80.28 | 80.28 | 78.92 | 80.21 | 79.98 | 363 |
15 Apr 2024 | 82.96 | 83.00 | 81.14 | 81.14 | 80.91 | 1,609 |
12 Apr 2024 | 80.92 | 81.42 | 80.69 | 80.82 | 80.58 | 779 |
11 Apr 2024 | 82.62 | 82.75 | 81.19 | 82.13 | 81.89 | 280 |
10 Apr 2024 | 81.50 | 82.80 | 80.91 | 82.65 | 82.41 | 1,234 |
09 Apr 2024 | 83.72 | 83.93 | 82.48 | 83.34 | 83.10 | 1,157 |
08 Apr 2024 | 84.10 | 84.56 | 83.43 | 83.90 | 83.66 | 53 |
05 Apr 2024 | 82.85 | 83.90 | 82.85 | 83.76 | 83.52 | 567 |
04 Apr 2024 | 84.42 | 84.77 | 84.27 | 84.39 | 84.14 | 2,278 |
03 Apr 2024 | 82.93 | 83.79 | 82.93 | 83.66 | 83.42 | 1,124 |
02 Apr 2024 | 84.00 | 84.26 | 83.00 | 83.02 | 82.77 | 203 |
28 Mar 2024 | 85.34 | 85.70 | 84.90 | 84.90 | 84.65 | 484 |
27 Mar 2024 | 83.55 | 83.98 | 82.99 | 83.98 | 83.74 | 1,193 |
26 Mar 2024 | 82.80 | 83.30 | 82.72 | 82.75 | 82.50 | 57 |
25 Mar 2024 | 84.06 | 84.27 | 83.02 | 83.16 | 82.92 | 244 |
22 Mar 2024 | 83.72 | 84.46 | 83.25 | 83.66 | 83.42 | 1,622 |
21 Mar 2024 | 82.80 | 84.99 | 82.80 | 84.47 | 84.22 | 2,693 |
20 Mar 2024 | 81.70 | 81.94 | 81.69 | 81.79 | 81.55 | 1,984 |
19 Mar 2024 | 81.05 | 81.72 | 80.61 | 81.72 | 81.49 | 394 |
18 Mar 2024 | 81.04 | 81.30 | 80.58 | 80.97 | 80.73 | 556 |
15 Mar 2024 | 80.08 | 80.88 | 79.94 | 80.80 | 80.56 | 1,238 |
14 Mar 2024 | 81.51 | 82.04 | 80.50 | 80.50 | 80.26 | 1,205 |
13 Mar 2024 | 81.79 | 82.48 | 81.78 | 82.19 | 81.95 | 312 |
12 Mar 2024 | 81.13 | 82.06 | 81.13 | 81.73 | 81.49 | 244 |
11 Mar 2024 | 80.96 | 81.64 | 80.31 | 81.14 | 80.90 | 2,430 |
08 Mar 2024 | 81.80 | 82.20 | 81.42 | 81.59 | 81.36 | 18,677 |
07 Mar 2024 | 80.40 | 81.77 | 80.10 | 81.77 | 81.53 | 878 |
06 Mar 2024 | 78.25 | 80.11 | 78.25 | 79.50 | 79.27 | 1,161 |
05 Mar 2024 | 78.54 | 78.54 | 77.55 | 77.55 | 77.32 | 989 |
04 Mar 2024 | 78.15 | 78.96 | 78.06 | 78.90 | 78.67 | 103 |
01 Mar 2024 | 77.82 | 78.43 | 77.51 | 78.19 | 77.96 | 312 |
29 Feb 2024 | 77.61 | 78.02 | 77.10 | 77.85 | 77.62 | 150 |
28 Feb 2024 | 76.56 | 77.12 | 76.45 | 77.12 | 76.90 | 129 |
27 Feb 2024 | 76.36 | 76.57 | 76.03 | 76.08 | 75.85 | 551 |
26 Feb 2024 | 76.69 | 76.81 | 76.08 | 76.42 | 76.20 | 120 |
23 Feb 2024 | 75.72 | 76.68 | 75.61 | 76.68 | 76.46 | 280 |
22 Feb 2024 | 74.96 | 75.38 | 74.78 | 75.05 | 74.83 | 2,026 |
21 Feb 2024 | 74.29 | 74.76 | 74.23 | 74.41 | 74.19 | 370 |
20 Feb 2024 | 74.51 | 74.80 | 74.27 | 74.63 | 74.41 | 662 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 75.06 | 75.62 | 74.50 | 75.33 | 75.11 | 344 |
15 Feb 2024 | 75.33 | 75.67 | 74.71 | 74.90 | 74.68 | 137 |
14 Feb 2024 | 74.99 | 75.60 | 74.15 | 74.72 | 74.50 | 160 |
13 Feb 2024 | 73.61 | 74.42 | 72.52 | 74.42 | 74.20 | 377 |
12 Feb 2024 | 74.49 | 75.70 | 74.22 | 75.52 | 75.30 | 602 |
09 Feb 2024 | 74.51 | 74.95 | 73.92 | 74.44 | 74.22 | 1,031 |
08 Feb 2024 | 73.98 | 74.58 | 73.60 | 73.79 | 73.58 | 796 |
07 Feb 2024 | 74.15 | 74.38 | 73.45 | 73.51 | 73.30 | 158 |
06 Feb 2024 | 72.61 | 73.63 | 72.61 | 73.35 | 73.13 | 500 |
05 Feb 2024 | 72.74 | 73.01 | 72.21 | 72.52 | 72.30 | 1,349 |
02 Feb 2024 | 74.24 | 74.62 | 73.20 | 73.96 | 73.75 | 481 |
01 Feb 2024 | 73.93 | 73.93 | 72.84 | 72.84 | 72.62 | 471 |
31 Jan 2024 | 73.25 | 74.10 | 72.70 | 73.80 | 73.58 | 1,340 |
30 Jan 2024 | 70.26 | 75.09 | 70.26 | 73.15 | 72.94 | 2,808 |
29 Jan 2024 | 72.46 | 72.46 | 72.11 | 72.28 | 72.07 | 57 |
26 Jan 2024 | 72.22 | 72.66 | 72.22 | 72.66 | 72.45 | 952 |
25 Jan 2024 | 71.38 | 71.97 | 71.01 | 71.58 | 71.37 | 1,539 |
24 Jan 2024 | 72.72 | 72.72 | 71.33 | 71.46 | 71.25 | 388 |
23 Jan 2024 | 72.79 | 72.90 | 71.34 | 71.75 | 71.54 | 2,329 |
22 Jan 2024 | 72.15 | 72.36 | 71.71 | 72.35 | 72.14 | 16 |
19 Jan 2024 | 70.40 | 71.25 | 70.26 | 71.25 | 71.04 | 199 |
18 Jan 2024 | 70.00 | 70.59 | 69.75 | 69.75 | 69.55 | 613 |
18 Jan 2024 | 0.23 Dividend | |||||
17 Jan 2024 | 70.18 | 70.39 | 69.80 | 70.13 | 69.70 | 667 |
16 Jan 2024 | 70.45 | 70.45 | 69.68 | 70.32 | 69.89 | 169 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 71.51 | 72.43 | 70.64 | 70.79 | 70.35 | 101,301 |
11 Jan 2024 | 71.24 | 71.79 | 70.69 | 70.69 | 70.25 | 1,017 |
10 Jan 2024 | 69.79 | 70.35 | 69.11 | 70.35 | 69.91 | 312 |
09 Jan 2024 | 69.11 | 69.66 | 68.78 | 68.78 | 68.36 | 481 |
08 Jan 2024 | 68.87 | 69.17 | 68.87 | 69.17 | 68.74 | 22 |
05 Jan 2024 | 68.53 | 68.99 | 68.53 | 68.66 | 68.23 | 55 |
04 Jan 2024 | 68.32 | 69.06 | 68.32 | 69.06 | 68.63 | 90 |
03 Jan 2024 | 69.49 | 69.58 | 68.47 | 68.93 | 68.51 | 301 |
02 Jan 2024 | 71.86 | 72.07 | 70.89 | 70.89 | 70.45 | 354 |
29 Dec 2023 | 73.23 | 73.23 | 72.56 | 72.63 | 72.18 | 19 |
28 Dec 2023 | 72.76 | 73.00 | 72.56 | 72.97 | 72.52 | 94 |
27 Dec 2023 | 72.64 | 72.93 | 72.64 | 72.93 | 72.48 | 66 |
22 Dec 2023 | 71.59 | 71.95 | 71.52 | 71.95 | 71.50 | 200 |
21 Dec 2023 | 71.14 | 71.21 | 70.88 | 70.88 | 70.44 | 112 |
20 Dec 2023 | 71.43 | 71.81 | 70.94 | 71.58 | 71.14 | 293 |
19 Dec 2023 | 70.63 | 71.23 | 70.45 | 71.23 | 70.79 | 732 |
18 Dec 2023 | 71.00 | 71.00 | 69.69 | 70.01 | 69.58 | 334 |
15 Dec 2023 | 72.09 | 72.09 | 70.69 | 70.69 | 70.25 | 355 |
14 Dec 2023 | 68.66 | 71.81 | 68.66 | 71.66 | 71.22 | 100,589 |
13 Dec 2023 | 67.56 | 68.29 | 66.83 | 66.83 | 66.42 | 217 |
12 Dec 2023 | 67.59 | 67.92 | 67.59 | 67.66 | 67.24 | 441 |
11 Dec 2023 | 67.60 | 67.60 | 67.31 | 67.31 | 66.89 | 31 |
08 Dec 2023 | 66.98 | 67.46 | 66.95 | 67.14 | 66.72 | 64 |
07 Dec 2023 | 66.42 | 66.85 | 66.42 | 66.62 | 66.21 | 693 |
06 Dec 2023 | 65.51 | 67.24 | 65.51 | 66.63 | 66.22 | 63 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |