Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 75.88 | 76.24 | 75.42 | 75.49 | 75.49 | 125 |
03 May 2024 | 75.71 | 75.84 | 75.20 | 75.79 | 75.79 | 330 |
02 May 2024 | 75.64 | 75.83 | 75.25 | 75.25 | 75.25 | 784 |
30 Apr 2024 | 75.24 | 75.93 | 75.00 | 75.49 | 75.49 | 475 |
29 Apr 2024 | 74.47 | 75.56 | 74.45 | 75.52 | 75.52 | 85 |
26 Apr 2024 | 74.02 | 74.40 | 74.02 | 74.11 | 74.11 | 392 |
25 Apr 2024 | 75.00 | 75.07 | 73.70 | 73.78 | 73.78 | 410 |
24 Apr 2024 | 75.79 | 76.19 | 74.91 | 75.25 | 75.25 | 2,349 |
23 Apr 2024 | 75.85 | 75.85 | 75.17 | 75.67 | 75.67 | 498 |
22 Apr 2024 | 74.67 | 75.28 | 74.67 | 75.28 | 75.28 | 780 |
19 Apr 2024 | 73.85 | 74.70 | 73.46 | 74.53 | 74.53 | 3,329 |
18 Apr 2024 | 73.95 | 74.25 | 73.87 | 73.91 | 73.91 | 630 |
17 Apr 2024 | 74.38 | 74.91 | 74.19 | 74.38 | 74.38 | 504 |
16 Apr 2024 | 75.78 | 75.78 | 74.12 | 74.48 | 74.48 | 1,215 |
15 Apr 2024 | 75.67 | 76.05 | 75.38 | 76.05 | 76.05 | 104 |
12 Apr 2024 | 77.14 | 77.62 | 75.98 | 75.99 | 75.99 | 1,623 |
11 Apr 2024 | 76.66 | 77.08 | 76.62 | 76.63 | 76.63 | 350 |
10 Apr 2024 | 77.11 | 77.49 | 76.63 | 76.63 | 76.63 | 1,336 |
09 Apr 2024 | 76.56 | 76.81 | 75.99 | 76.81 | 76.81 | 42 |
08 Apr 2024 | 78.70 | 78.70 | 76.20 | 76.69 | 76.69 | 2,259 |
05 Apr 2024 | 77.40 | 78.10 | 77.40 | 78.02 | 78.02 | 257 |
04 Apr 2024 | 78.50 | 78.70 | 78.24 | 78.43 | 78.43 | 1,041 |
03 Apr 2024 | 79.18 | 79.21 | 78.51 | 78.87 | 78.87 | 899 |
02 Apr 2024 | 80.93 | 81.07 | 79.77 | 79.77 | 79.77 | 1,343 |
28 Mar 2024 | 79.86 | 80.94 | 79.86 | 80.80 | 80.80 | 1,323 |
27 Mar 2024 | 77.24 | 79.60 | 77.24 | 79.60 | 79.60 | 477 |
26 Mar 2024 | 77.00 | 77.00 | 76.52 | 76.90 | 76.90 | 719 |
25 Mar 2024 | 76.88 | 76.88 | 76.38 | 76.58 | 76.58 | 1,415 |
22 Mar 2024 | 77.06 | 77.42 | 76.66 | 76.88 | 76.88 | 304 |
21 Mar 2024 | 76.66 | 76.88 | 76.42 | 76.82 | 76.82 | 345 |
21 Mar 2024 | 0.69 Dividend | |||||
20 Mar 2024 | 77.40 | 77.68 | 77.00 | 77.14 | 76.45 | 842 |
19 Mar 2024 | 77.20 | 77.20 | 76.90 | 77.04 | 76.35 | 704 |
18 Mar 2024 | 77.00 | 77.20 | 76.74 | 77.20 | 76.51 | 445 |
15 Mar 2024 | 78.20 | 78.20 | 76.66 | 76.82 | 76.13 | 630 |
14 Mar 2024 | 77.68 | 77.94 | 77.54 | 77.54 | 76.85 | 407 |
13 Mar 2024 | 78.86 | 78.96 | 78.14 | 78.14 | 77.44 | 361 |
12 Mar 2024 | 77.96 | 78.58 | 77.96 | 78.58 | 77.88 | 209 |
11 Mar 2024 | 77.60 | 78.14 | 77.12 | 77.80 | 77.10 | 1,227 |
08 Mar 2024 | 77.94 | 78.56 | 77.76 | 78.36 | 77.66 | 360 |
07 Mar 2024 | 78.24 | 79.18 | 78.18 | 78.40 | 77.70 | 1,458 |
06 Mar 2024 | 78.08 | 78.64 | 77.80 | 78.64 | 77.94 | 770 |
05 Mar 2024 | 78.10 | 78.72 | 77.78 | 78.58 | 77.88 | 1,863 |
04 Mar 2024 | 76.86 | 77.44 | 76.46 | 77.44 | 76.75 | 242 |
01 Mar 2024 | 76.80 | 77.50 | 76.62 | 76.90 | 76.21 | 1,155 |
29 Feb 2024 | 76.90 | 77.20 | 76.48 | 76.84 | 76.15 | 1,833 |
28 Feb 2024 | 77.50 | 77.58 | 76.76 | 77.10 | 76.41 | 1,471 |
27 Feb 2024 | 77.26 | 77.64 | 76.72 | 77.42 | 76.73 | 726 |
26 Feb 2024 | 79.10 | 79.26 | 77.38 | 77.44 | 76.75 | 545 |
23 Feb 2024 | 78.42 | 79.14 | 78.42 | 78.76 | 78.06 | 679 |
22 Feb 2024 | 79.56 | 79.70 | 78.86 | 78.88 | 78.17 | 4,598 |
21 Feb 2024 | 79.50 | 79.70 | 78.40 | 78.80 | 78.10 | 1,623 |
20 Feb 2024 | 78.06 | 83.10 | 77.38 | 79.60 | 78.89 | 2,479 |
19 Feb 2024 | 78.08 | 79.00 | 78.08 | 79.00 | 78.29 | 20 |
16 Feb 2024 | 78.90 | 79.44 | 78.58 | 79.44 | 78.73 | 700 |
15 Feb 2024 | 78.24 | 78.70 | 77.82 | 78.22 | 77.52 | 434 |
14 Feb 2024 | 78.08 | 78.44 | 77.70 | 78.38 | 77.68 | 1,026 |
13 Feb 2024 | 78.66 | 78.66 | 78.28 | 78.34 | 77.64 | 539 |
12 Feb 2024 | 78.82 | 78.90 | 78.18 | 78.86 | 78.15 | 2,553 |
09 Feb 2024 | 80.00 | 80.20 | 78.64 | 78.64 | 77.94 | 363 |
08 Feb 2024 | 80.76 | 81.00 | 79.28 | 79.54 | 78.83 | 599 |
07 Feb 2024 | 81.50 | 81.74 | 81.28 | 81.28 | 80.55 | 1,038 |
06 Feb 2024 | 80.90 | 81.54 | 80.20 | 81.22 | 80.49 | 1,220 |
05 Feb 2024 | 81.22 | 81.60 | 81.00 | 81.28 | 80.55 | 948 |
02 Feb 2024 | 80.96 | 81.48 | 80.82 | 81.22 | 80.49 | 805 |
01 Feb 2024 | 81.78 | 81.78 | 80.72 | 80.92 | 80.20 | 403 |
31 Jan 2024 | 80.92 | 82.10 | 80.02 | 81.76 | 81.03 | 2,615 |
30 Jan 2024 | 80.94 | 80.94 | 79.92 | 79.94 | 79.22 | 132 |
29 Jan 2024 | 79.64 | 80.32 | 79.24 | 80.32 | 79.60 | 1,475 |
26 Jan 2024 | 79.04 | 79.24 | 78.80 | 79.18 | 78.47 | 404 |
25 Jan 2024 | 78.00 | 78.62 | 77.52 | 78.34 | 77.64 | 1,250 |
24 Jan 2024 | 79.50 | 79.50 | 78.30 | 78.40 | 77.70 | 254 |
23 Jan 2024 | 79.12 | 79.84 | 79.08 | 79.60 | 78.89 | 777 |
22 Jan 2024 | 79.84 | 80.06 | 79.26 | 79.78 | 79.07 | 651 |
19 Jan 2024 | 79.66 | 79.70 | 78.90 | 78.98 | 78.27 | 709 |
18 Jan 2024 | 79.20 | 80.14 | 78.84 | 79.76 | 79.05 | 1,201 |
17 Jan 2024 | 79.46 | 79.92 | 79.04 | 79.58 | 78.87 | 611 |
16 Jan 2024 | 79.44 | 80.68 | 78.68 | 79.72 | 79.01 | 1,912 |
15 Jan 2024 | 79.78 | 79.78 | 78.90 | 79.22 | 78.51 | 1,334 |
12 Jan 2024 | 79.56 | 80.34 | 78.66 | 79.96 | 79.24 | 2,568 |
11 Jan 2024 | 79.40 | 79.42 | 79.14 | 79.30 | 78.59 | 954 |
10 Jan 2024 | 79.32 | 79.72 | 78.82 | 79.42 | 78.71 | 1,188 |
09 Jan 2024 | 78.76 | 80.00 | 78.76 | 80.00 | 79.28 | 769 |
08 Jan 2024 | 77.22 | 78.46 | 77.22 | 78.46 | 77.76 | 726 |
05 Jan 2024 | 76.78 | 77.22 | 76.40 | 77.22 | 76.53 | 480 |
04 Jan 2024 | 75.66 | 76.52 | 75.48 | 76.46 | 75.78 | 2,303 |
03 Jan 2024 | 75.50 | 76.12 | 75.40 | 75.58 | 74.90 | 1,280 |
02 Jan 2024 | 74.78 | 76.40 | 74.56 | 76.00 | 75.32 | 873 |
29 Dec 2023 | 74.66 | 74.82 | 74.34 | 74.68 | 74.01 | 307 |
28 Dec 2023 | 74.58 | 74.94 | 73.96 | 74.94 | 74.27 | 94 |
27 Dec 2023 | 74.22 | 74.66 | 73.92 | 73.92 | 73.26 | 392 |
22 Dec 2023 | 74.62 | 74.76 | 73.98 | 74.56 | 73.89 | 839 |
21 Dec 2023 | 73.54 | 74.56 | 73.54 | 74.56 | 73.89 | 1,352 |
20 Dec 2023 | 75.14 | 75.14 | 74.32 | 74.62 | 73.95 | 604 |
19 Dec 2023 | 75.68 | 75.74 | 75.10 | 75.14 | 74.47 | 1,118 |
19 Dec 2023 | 0.69 Dividend | |||||
18 Dec 2023 | 76.10 | 76.40 | 75.54 | 76.30 | 74.93 | 3,043 |
15 Dec 2023 | 75.98 | 76.56 | 75.90 | 75.90 | 74.54 | 1,929 |
14 Dec 2023 | 75.00 | 76.78 | 74.90 | 76.78 | 75.41 | 3,522 |
13 Dec 2023 | 74.10 | 74.76 | 74.08 | 74.70 | 73.36 | 1,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |