Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 62.04 | 62.22 | 61.74 | 62.14 | 62.14 | 611,142 |
29 Apr 2024 | 61.66 | 62.08 | 61.42 | 62.02 | 62.02 | 458,661 |
29 Apr 2024 | 1.54 Dividend | |||||
26 Apr 2024 | 62.10 | 63.08 | 61.92 | 62.76 | 61.22 | 485,877 |
25 Apr 2024 | 62.80 | 63.08 | 61.58 | 61.92 | 60.40 | 661,941 |
24 Apr 2024 | 63.24 | 63.52 | 62.16 | 62.38 | 60.85 | 796,918 |
23 Apr 2024 | 67.36 | 68.34 | 62.20 | 62.28 | 60.75 | 2,114,227 |
22 Apr 2024 | 66.70 | 67.24 | 66.16 | 66.92 | 65.28 | 493,105 |
19 Apr 2024 | 65.50 | 66.54 | 64.78 | 66.28 | 64.65 | 688,711 |
18 Apr 2024 | 66.00 | 66.40 | 65.72 | 66.10 | 64.48 | 512,038 |
17 Apr 2024 | 66.78 | 67.72 | 65.70 | 65.70 | 64.09 | 512,027 |
16 Apr 2024 | 65.18 | 65.90 | 64.88 | 65.24 | 63.64 | 419,672 |
15 Apr 2024 | 65.66 | 66.36 | 65.66 | 65.94 | 64.32 | 302,452 |
12 Apr 2024 | 66.64 | 66.80 | 65.12 | 65.56 | 63.95 | 299,112 |
11 Apr 2024 | 66.34 | 66.76 | 65.58 | 66.08 | 64.46 | 464,418 |
10 Apr 2024 | 67.24 | 67.78 | 66.34 | 66.74 | 65.10 | 425,411 |
09 Apr 2024 | 66.76 | 67.20 | 66.56 | 66.64 | 65.00 | 257,307 |
08 Apr 2024 | 66.82 | 67.28 | 66.56 | 67.04 | 65.39 | 242,951 |
05 Apr 2024 | 67.76 | 67.88 | 67.02 | 67.08 | 65.43 | 339,694 |
04 Apr 2024 | 69.38 | 70.16 | 68.34 | 68.98 | 67.29 | 323,883 |
03 Apr 2024 | 68.62 | 69.38 | 67.36 | 69.38 | 67.68 | 330,077 |
02 Apr 2024 | 69.52 | 70.12 | 68.58 | 68.58 | 66.90 | 705,737 |
28 Mar 2024 | 70.06 | 70.16 | 69.08 | 69.18 | 67.48 | 321,731 |
27 Mar 2024 | 68.82 | 70.40 | 68.50 | 70.10 | 68.38 | 384,105 |
26 Mar 2024 | 67.10 | 69.16 | 66.80 | 68.88 | 67.19 | 507,402 |
25 Mar 2024 | 66.66 | 67.74 | 66.10 | 67.54 | 65.88 | 449,328 |
22 Mar 2024 | 66.86 | 67.04 | 66.40 | 66.58 | 64.95 | 280,868 |
21 Mar 2024 | 67.50 | 67.54 | 66.60 | 66.90 | 65.26 | 359,039 |
20 Mar 2024 | 66.30 | 66.72 | 66.30 | 66.40 | 64.77 | 248,574 |
19 Mar 2024 | 65.76 | 66.52 | 65.74 | 66.46 | 64.83 | 329,064 |
18 Mar 2024 | 65.42 | 66.18 | 65.28 | 66.04 | 64.42 | 396,325 |
15 Mar 2024 | 65.82 | 66.18 | 65.38 | 65.50 | 63.89 | 906,938 |
14 Mar 2024 | 66.30 | 66.38 | 65.72 | 65.88 | 64.26 | 265,234 |
13 Mar 2024 | 66.22 | 66.22 | 65.76 | 65.90 | 64.28 | 317,028 |
12 Mar 2024 | 66.44 | 66.50 | 65.96 | 66.18 | 64.56 | 197,352 |
11 Mar 2024 | 66.54 | 66.68 | 65.78 | 65.98 | 64.36 | 303,246 |
08 Mar 2024 | 66.34 | 66.70 | 66.22 | 66.68 | 65.04 | 376,566 |
07 Mar 2024 | 65.80 | 66.90 | 65.50 | 66.30 | 64.67 | 484,508 |
06 Mar 2024 | 66.28 | 66.80 | 65.88 | 65.88 | 64.26 | 294,390 |
05 Mar 2024 | 66.88 | 66.96 | 66.22 | 66.36 | 64.73 | 211,470 |
04 Mar 2024 | 67.76 | 67.76 | 66.50 | 67.16 | 65.51 | 251,317 |
01 Mar 2024 | 67.22 | 68.26 | 67.22 | 67.84 | 66.18 | 238,831 |
29 Feb 2024 | 68.26 | 68.66 | 66.82 | 67.34 | 65.69 | 1,014,157 |
28 Feb 2024 | 67.58 | 68.10 | 67.12 | 68.10 | 66.43 | 387,103 |
27 Feb 2024 | 66.52 | 67.92 | 66.52 | 67.82 | 66.16 | 260,211 |
26 Feb 2024 | 68.22 | 68.34 | 66.60 | 66.60 | 64.97 | 398,545 |
23 Feb 2024 | 68.66 | 68.82 | 68.18 | 68.48 | 66.80 | 228,078 |
22 Feb 2024 | 68.14 | 68.58 | 67.88 | 68.16 | 66.49 | 269,176 |
21 Feb 2024 | 68.00 | 68.62 | 67.62 | 67.98 | 66.31 | 255,607 |
20 Feb 2024 | 68.64 | 68.78 | 67.50 | 68.04 | 66.37 | 320,569 |
19 Feb 2024 | 68.76 | 68.92 | 68.36 | 68.72 | 67.03 | 182,064 |
16 Feb 2024 | 68.82 | 69.36 | 68.56 | 69.16 | 67.46 | 482,860 |
15 Feb 2024 | 67.84 | 68.82 | 67.70 | 68.50 | 66.82 | 467,579 |
14 Feb 2024 | 67.06 | 67.58 | 67.00 | 67.46 | 65.80 | 288,250 |
13 Feb 2024 | 69.00 | 69.10 | 66.50 | 66.86 | 65.22 | 448,195 |
12 Feb 2024 | 68.46 | 68.94 | 68.26 | 68.92 | 67.23 | 266,590 |
09 Feb 2024 | 69.00 | 69.50 | 68.42 | 68.44 | 66.76 | 293,830 |
08 Feb 2024 | 69.94 | 70.28 | 68.66 | 68.94 | 67.25 | 433,067 |
07 Feb 2024 | 73.56 | 73.56 | 68.54 | 69.60 | 67.89 | 608,417 |
06 Feb 2024 | 70.90 | 71.30 | 70.20 | 71.24 | 69.49 | 369,381 |
05 Feb 2024 | 70.52 | 70.76 | 70.06 | 70.44 | 68.71 | 334,699 |
02 Feb 2024 | 71.66 | 71.88 | 70.44 | 70.44 | 68.71 | 300,408 |
01 Feb 2024 | 70.96 | 71.30 | 70.70 | 71.02 | 69.28 | 212,562 |
31 Jan 2024 | 71.38 | 71.78 | 71.24 | 71.24 | 69.49 | 334,002 |
30 Jan 2024 | 71.54 | 71.54 | 70.88 | 71.06 | 69.32 | 226,171 |
29 Jan 2024 | 71.26 | 71.44 | 70.64 | 71.20 | 69.45 | 233,470 |
26 Jan 2024 | 70.46 | 72.18 | 70.46 | 71.58 | 69.82 | 366,770 |
25 Jan 2024 | 70.82 | 71.28 | 68.40 | 70.36 | 68.63 | 540,899 |
24 Jan 2024 | 69.78 | 70.92 | 69.58 | 70.74 | 69.00 | 426,122 |
23 Jan 2024 | 69.14 | 69.54 | 69.12 | 69.36 | 67.66 | 261,033 |
22 Jan 2024 | 69.30 | 69.80 | 68.58 | 69.00 | 67.31 | 229,031 |
19 Jan 2024 | 69.52 | 69.98 | 68.86 | 68.94 | 67.25 | 412,324 |
18 Jan 2024 | 68.82 | 69.28 | 68.14 | 69.12 | 67.42 | 315,057 |
17 Jan 2024 | 69.04 | 69.38 | 68.70 | 69.02 | 67.33 | 280,920 |
16 Jan 2024 | 69.62 | 69.94 | 69.26 | 69.78 | 68.07 | 230,089 |
15 Jan 2024 | 70.40 | 70.44 | 70.00 | 70.00 | 68.28 | 162,222 |
12 Jan 2024 | 70.66 | 71.14 | 70.50 | 70.58 | 68.85 | 262,236 |
11 Jan 2024 | 70.48 | 71.28 | 70.14 | 70.14 | 68.42 | 276,635 |
10 Jan 2024 | 70.00 | 70.26 | 69.64 | 70.26 | 68.54 | 256,418 |
09 Jan 2024 | 70.34 | 70.58 | 69.88 | 70.28 | 68.56 | 349,694 |
08 Jan 2024 | 70.36 | 70.60 | 69.42 | 70.48 | 68.75 | 372,834 |
05 Jan 2024 | 70.64 | 71.06 | 69.88 | 70.80 | 69.06 | 313,894 |
04 Jan 2024 | 71.32 | 72.14 | 70.72 | 71.08 | 69.34 | 395,253 |
03 Jan 2024 | 73.42 | 73.54 | 71.68 | 71.98 | 70.21 | 362,008 |
02 Jan 2024 | 74.82 | 75.24 | 73.02 | 73.78 | 71.97 | 221,128 |
29 Dec 2023 | 74.86 | 75.26 | 74.78 | 74.82 | 72.98 | 152,161 |
28 Dec 2023 | 75.00 | 75.20 | 74.64 | 74.92 | 73.08 | 166,369 |
27 Dec 2023 | 74.30 | 74.94 | 74.30 | 74.86 | 73.02 | 155,649 |
22 Dec 2023 | 74.46 | 75.04 | 74.44 | 74.66 | 72.83 | 152,788 |
21 Dec 2023 | 74.26 | 75.02 | 74.26 | 74.58 | 72.75 | 144,422 |
20 Dec 2023 | 74.92 | 75.30 | 74.48 | 74.74 | 72.91 | 239,392 |
19 Dec 2023 | 73.60 | 75.04 | 73.60 | 74.88 | 73.04 | 307,270 |
18 Dec 2023 | 74.08 | 74.44 | 73.28 | 73.46 | 71.66 | 406,126 |
15 Dec 2023 | 74.60 | 74.84 | 74.08 | 74.54 | 72.71 | 644,997 |
14 Dec 2023 | 73.30 | 74.82 | 73.30 | 74.38 | 72.55 | 469,644 |
13 Dec 2023 | 71.72 | 72.66 | 71.68 | 72.28 | 70.51 | 343,256 |
12 Dec 2023 | 72.62 | 72.92 | 72.14 | 72.26 | 70.49 | 482,182 |
11 Dec 2023 | 72.14 | 72.60 | 71.72 | 72.58 | 70.80 | 261,782 |
08 Dec 2023 | 72.30 | 72.86 | 71.72 | 72.28 | 70.51 | 359,701 |
07 Dec 2023 | 71.36 | 72.22 | 71.16 | 72.16 | 70.39 | 263,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |