Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.00 | 0.00 | 0.00 | 73.75 | 73.75 | - |
03 May 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 2 |
02 May 2024 | 73.27 | 74.01 | 73.27 | 74.01 | 74.01 | 1,802 |
01 May 2024 | 73.15 | 73.15 | 73.10 | 73.10 | 73.10 | - |
30 Apr 2024 | 73.55 | 74.54 | 73.55 | 74.07 | 74.07 | 6 |
29 Apr 2024 | 73.80 | 74.46 | 73.80 | 74.46 | 74.46 | 8 |
26 Apr 2024 | 75.36 | 75.36 | 74.55 | 75.22 | 75.22 | 3 |
25 Apr 2024 | 73.84 | 76.27 | 72.10 | 75.70 | 75.70 | 264 |
24 Apr 2024 | 71.45 | 72.39 | 71.45 | 72.09 | 72.09 | 35 |
23 Apr 2024 | 70.18 | 70.97 | 70.18 | 70.97 | 70.97 | 4 |
22 Apr 2024 | 69.87 | 69.96 | 69.33 | 69.69 | 69.69 | 6 |
19 Apr 2024 | 69.18 | 69.54 | 69.18 | 69.54 | 69.54 | 3 |
18 Apr 2024 | 69.46 | 70.27 | 69.46 | 69.55 | 69.55 | 6 |
17 Apr 2024 | 71.19 | 71.23 | 69.78 | 69.78 | 69.78 | 22 |
16 Apr 2024 | 71.27 | 71.98 | 70.88 | 71.20 | 71.20 | 22 |
15 Apr 2024 | 72.74 | 72.74 | 72.14 | 72.14 | 72.14 | 28 |
12 Apr 2024 | 72.57 | 72.92 | 72.22 | 72.22 | 72.22 | 3 |
11 Apr 2024 | 73.54 | 73.54 | 73.01 | 73.50 | 73.50 | 10 |
10 Apr 2024 | 73.79 | 74.07 | 72.96 | 72.97 | 72.97 | 314 |
09 Apr 2024 | 73.71 | 73.73 | 73.34 | 73.68 | 73.68 | 4 |
08 Apr 2024 | 73.23 | 73.62 | 73.23 | 73.51 | 73.51 | 35 |
05 Apr 2024 | 71.71 | 73.31 | 71.71 | 73.31 | 73.31 | 3 |
04 Apr 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 87 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 17 |
28 Mar 2024 | 76.46 | 76.53 | 76.37 | 76.37 | 76.37 | 51 |
27 Mar 2024 | 76.25 | 76.77 | 75.95 | 76.60 | 76.60 | 11 |
26 Mar 2024 | 76.25 | 76.25 | 75.48 | 75.72 | 75.72 | 10 |
25 Mar 2024 | 75.95 | 76.46 | 75.95 | 76.01 | 76.01 | 28 |
22 Mar 2024 | 77.00 | 77.00 | 75.67 | 75.97 | 75.97 | 8 |
21 Mar 2024 | 77.87 | 77.87 | 76.24 | 76.24 | 76.24 | 66 |
20 Mar 2024 | 76.98 | 77.85 | 76.97 | 76.97 | 76.97 | 3 |
19 Mar 2024 | 77.83 | 77.83 | 77.33 | 77.46 | 77.46 | 72 |
18 Mar 2024 | 77.77 | 78.84 | 77.12 | 77.67 | 77.67 | 5 |
15 Mar 2024 | 77.64 | 78.27 | 77.64 | 77.94 | 77.94 | 4 |
14 Mar 2024 | 78.51 | 78.51 | 77.58 | 78.12 | 78.12 | 26 |
14 Mar 2024 | 0.38 Dividend | |||||
13 Mar 2024 | 79.86 | 80.05 | 79.03 | 79.03 | 78.65 | 25 |
12 Mar 2024 | 77.92 | 78.71 | 77.35 | 78.61 | 78.23 | 86 |
11 Mar 2024 | 74.74 | 78.03 | 74.02 | 78.03 | 77.65 | 361 |
08 Mar 2024 | 77.05 | 77.70 | 77.05 | 77.11 | 76.74 | 334 |
07 Mar 2024 | 76.00 | 76.00 | 75.42 | 75.74 | 75.38 | 10 |
06 Mar 2024 | 76.25 | 76.25 | 74.68 | 75.26 | 74.90 | 84 |
05 Mar 2024 | 75.94 | 76.05 | 75.32 | 75.56 | 75.20 | 453 |
04 Mar 2024 | 76.41 | 76.41 | 75.06 | 75.07 | 74.71 | 23 |
01 Mar 2024 | 76.96 | 77.29 | 75.90 | 75.90 | 75.54 | 17 |
29 Feb 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.71 | 2 |
28 Feb 2024 | 77.54 | 78.08 | 77.02 | 77.90 | 77.53 | 37 |
27 Feb 2024 | 78.37 | 78.82 | 77.53 | 77.80 | 77.43 | 39 |
26 Feb 2024 | 79.14 | 79.47 | 78.45 | 78.45 | 78.07 | 31 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 79.65 | 80.73 | 79.50 | 80.73 | 80.34 | 2 |
20 Feb 2024 | 78.90 | 79.96 | 78.37 | 79.76 | 79.38 | 3 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 79.16 | 79.88 | 78.76 | 79.26 | 78.88 | 15 |
15 Feb 2024 | 78.27 | 79.56 | 78.27 | 79.56 | 79.18 | 1,377 |
14 Feb 2024 | 79.09 | 79.14 | 78.75 | 78.92 | 78.54 | 122 |
13 Feb 2024 | 78.64 | 79.46 | 78.55 | 79.10 | 78.72 | 3 |
12 Feb 2024 | 79.44 | 80.02 | 79.37 | 79.48 | 79.10 | 25 |
09 Feb 2024 | 79.38 | 80.04 | 78.34 | 78.34 | 77.96 | 214 |
08 Feb 2024 | 78.92 | 79.70 | 78.92 | 79.55 | 79.17 | 76 |
07 Feb 2024 | 78.82 | 79.52 | 77.72 | 79.52 | 79.14 | 3 |
06 Feb 2024 | 78.49 | 78.96 | 77.95 | 78.96 | 78.59 | 100 |
05 Feb 2024 | 78.12 | 78.48 | 78.12 | 78.32 | 77.94 | 2 |
02 Feb 2024 | 79.16 | 79.16 | 78.69 | 78.97 | 78.60 | 12 |
01 Feb 2024 | 78.44 | 78.70 | 77.88 | 77.88 | 77.51 | 18 |
31 Jan 2024 | 79.83 | 79.83 | 79.22 | 79.22 | 78.84 | 81 |
30 Jan 2024 | 80.05 | 80.05 | 79.52 | 79.63 | 79.25 | 4 |
29 Jan 2024 | 79.29 | 79.87 | 79.29 | 79.87 | 79.49 | 200 |
26 Jan 2024 | 79.10 | 80.00 | 78.28 | 79.81 | 79.43 | 19 |
25 Jan 2024 | 78.85 | 78.85 | 78.39 | 78.85 | 78.47 | 233 |
24 Jan 2024 | 78.76 | 78.78 | 78.58 | 78.58 | 78.21 | 13 |
23 Jan 2024 | 79.82 | 80.09 | 78.51 | 78.92 | 78.54 | 4 |
22 Jan 2024 | 80.68 | 80.68 | 79.61 | 79.61 | 79.23 | 156 |
19 Jan 2024 | 79.86 | 80.55 | 79.86 | 80.55 | 80.16 | 302 |
18 Jan 2024 | 79.67 | 79.89 | 79.34 | 79.34 | 78.96 | 2 |
17 Jan 2024 | 78.95 | 79.40 | 78.95 | 79.05 | 78.67 | 1 |
16 Jan 2024 | 80.53 | 80.53 | 79.26 | 79.83 | 79.45 | 26 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 81.51 | 81.51 | 80.23 | 80.66 | 80.27 | 181 |
11 Jan 2024 | 80.01 | 81.03 | 80.01 | 80.58 | 80.19 | 7 |
10 Jan 2024 | 81.05 | 81.05 | 80.22 | 80.79 | 80.41 | 192 |
09 Jan 2024 | 81.16 | 81.50 | 80.40 | 80.40 | 80.01 | 241 |
08 Jan 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.17 | 10 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.17 | 164 |
03 Jan 2024 | 80.04 | 80.04 | 79.17 | 79.35 | 78.97 | 6 |
02 Jan 2024 | 80.24 | 81.08 | 79.80 | 81.05 | 80.66 | 187 |
29 Dec 2023 | 81.16 | 81.25 | 80.30 | 80.83 | 80.44 | 3 |
28 Dec 2023 | 80.55 | 80.58 | 80.44 | 80.44 | 80.05 | 1 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 79.54 | 80.12 | 79.36 | 80.12 | 79.73 | 3 |
21 Dec 2023 | 80.13 | 80.13 | 79.35 | 79.35 | 78.97 | 51 |
20 Dec 2023 | 79.01 | 79.80 | 79.01 | 79.73 | 79.35 | 3 |
19 Dec 2023 | 78.81 | 80.19 | 78.81 | 79.86 | 79.48 | 4 |
18 Dec 2023 | 77.94 | 79.38 | 77.94 | 79.38 | 79.00 | 4 |
15 Dec 2023 | 78.79 | 78.79 | 77.31 | 77.31 | 76.94 | 5 |
14 Dec 2023 | 81.04 | 81.68 | 79.56 | 79.68 | 79.30 | 294 |
13 Dec 2023 | 78.71 | 78.71 | 77.61 | 77.84 | 77.47 | 45 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |