Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 63.60 | 63.79 | 63.00 | 63.11 | 63.11 | 29,537 |
24 Apr 2024 | 64.54 | 64.88 | 63.92 | 64.22 | 64.22 | 24,727 |
23 Apr 2024 | 63.63 | 64.08 | 63.52 | 64.02 | 64.02 | 14,985 |
22 Apr 2024 | 63.15 | 63.45 | 62.96 | 63.24 | 63.24 | 9,923 |
19 Apr 2024 | 62.87 | 62.95 | 61.70 | 62.38 | 62.38 | 12,638 |
18 Apr 2024 | 62.97 | 63.51 | 62.93 | 63.23 | 63.23 | 10,306 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 63.51 | 63.51 | 62.27 | 62.71 | 62.71 | 20,275 |
15 Apr 2024 | 63.68 | 63.98 | 63.37 | 63.81 | 63.81 | 45,689 |
12 Apr 2024 | 63.41 | 64.25 | 63.41 | 64.14 | 64.14 | 8,214 |
11 Apr 2024 | 63.38 | 64.21 | 63.33 | 64.06 | 64.06 | 10,881 |
10 Apr 2024 | 63.45 | 64.14 | 63.45 | 64.02 | 64.02 | 31,380 |
09 Apr 2024 | 63.75 | 63.96 | 63.23 | 63.38 | 63.38 | 414,039 |
08 Apr 2024 | 64.19 | 64.29 | 63.36 | 63.96 | 63.96 | 20,015 |
05 Apr 2024 | 63.72 | 64.25 | 63.54 | 64.12 | 64.12 | 24,829 |
04 Apr 2024 | 65.17 | 65.74 | 64.33 | 64.39 | 64.39 | 16,886 |
03 Apr 2024 | 65.37 | 65.79 | 64.42 | 64.69 | 64.69 | 23,716 |
02 Apr 2024 | 66.38 | 66.44 | 65.75 | 65.94 | 65.94 | 16,179 |
28 Mar 2024 | 65.59 | 66.66 | 65.47 | 66.56 | 66.56 | 92,425 |
27 Mar 2024 | 65.73 | 65.88 | 64.85 | 65.09 | 65.09 | 14,187 |
26 Mar 2024 | 65.75 | 66.07 | 65.48 | 65.80 | 65.80 | 11,374 |
25 Mar 2024 | 66.56 | 66.65 | 65.59 | 65.97 | 65.97 | 22,726 |
22 Mar 2024 | 67.51 | 67.54 | 66.28 | 66.37 | 66.37 | 18,694 |
21 Mar 2024 | 68.01 | 68.24 | 67.68 | 68.22 | 68.22 | 12,820 |
20 Mar 2024 | 67.99 | 68.10 | 67.49 | 67.56 | 67.56 | 23,520 |
19 Mar 2024 | 67.96 | 68.07 | 67.43 | 67.73 | 67.73 | 29,871 |
18 Mar 2024 | 67.05 | 67.77 | 66.92 | 67.51 | 67.51 | 10,587 |
15 Mar 2024 | 66.70 | 67.28 | 66.20 | 67.23 | 67.23 | 107,719 |
14 Mar 2024 | 66.58 | 66.87 | 66.46 | 66.52 | 66.52 | 87,854 |
13 Mar 2024 | 66.86 | 67.16 | 66.42 | 66.97 | 66.97 | 16,816 |
12 Mar 2024 | 66.78 | 66.88 | 66.07 | 66.32 | 66.32 | 44,614 |
11 Mar 2024 | 66.92 | 67.00 | 66.45 | 66.46 | 66.46 | 13,480 |
08 Mar 2024 | 66.42 | 67.41 | 66.37 | 67.30 | 67.30 | 53,324 |
07 Mar 2024 | 65.64 | 66.38 | 65.28 | 66.17 | 66.17 | 45,593 |
06 Mar 2024 | 65.74 | 66.11 | 65.39 | 65.67 | 65.67 | 70,984 |
05 Mar 2024 | 65.33 | 65.55 | 65.00 | 65.42 | 65.42 | 29,927 |
04 Mar 2024 | 65.14 | 65.59 | 65.08 | 65.40 | 65.40 | 12,972 |
01 Mar 2024 | 65.11 | 65.48 | 64.75 | 64.96 | 64.96 | 19,532 |
01 Mar 2024 | 1.012 Dividend | |||||
29 Feb 2024 | 65.01 | 65.75 | 65.00 | 65.75 | 64.74 | 66,061 |
28 Feb 2024 | 64.79 | 65.34 | 64.77 | 65.11 | 64.11 | 59,074 |
27 Feb 2024 | 65.31 | 65.39 | 64.93 | 65.20 | 64.20 | 42,309 |
26 Feb 2024 | 65.28 | 65.79 | 65.03 | 65.19 | 64.19 | 14,545 |
23 Feb 2024 | 64.46 | 65.36 | 64.46 | 65.13 | 64.13 | 21,369 |
22 Feb 2024 | 63.57 | 64.82 | 63.28 | 64.38 | 63.39 | 13,322 |
21 Feb 2024 | 64.06 | 64.62 | 63.72 | 64.00 | 63.01 | 33,742 |
20 Feb 2024 | 64.14 | 64.25 | 62.97 | 64.16 | 63.17 | 46,660 |
19 Feb 2024 | 64.60 | 65.07 | 63.32 | 63.96 | 62.98 | 97,753 |
16 Feb 2024 | 66.81 | 68.65 | 64.72 | 64.97 | 63.97 | 131,656 |
15 Feb 2024 | 67.09 | 67.81 | 67.09 | 67.80 | 66.76 | 539,869 |
14 Feb 2024 | 66.53 | 66.87 | 65.95 | 66.75 | 65.72 | 48,960 |
13 Feb 2024 | 67.41 | 67.63 | 66.94 | 67.40 | 66.36 | 99,106 |
12 Feb 2024 | 67.32 | 67.64 | 67.10 | 67.33 | 66.29 | 175,325 |
09 Feb 2024 | 65.39 | 67.43 | 65.39 | 67.29 | 66.25 | 31,374 |
08 Feb 2024 | 65.30 | 65.87 | 65.27 | 65.74 | 64.72 | 42,235 |
07 Feb 2024 | 64.94 | 65.60 | 64.85 | 65.18 | 64.18 | 41,098 |
06 Feb 2024 | 65.60 | 65.60 | 64.84 | 64.95 | 63.95 | 65,630 |
05 Feb 2024 | 64.89 | 65.52 | 64.69 | 65.42 | 64.41 | 14,143 |
02 Feb 2024 | 64.86 | 65.64 | 64.51 | 65.63 | 64.61 | 17,272 |
01 Feb 2024 | 65.19 | 65.40 | 64.31 | 64.39 | 63.40 | 174,572 |
31 Jan 2024 | 64.85 | 65.67 | 64.63 | 65.52 | 64.51 | 26,105 |
30 Jan 2024 | 66.03 | 66.42 | 65.17 | 65.26 | 64.26 | 22,170 |
29 Jan 2024 | 66.61 | 66.62 | 65.95 | 66.10 | 65.08 | 27,945 |
25 Jan 2024 | 66.65 | 66.99 | 65.94 | 66.17 | 65.15 | 19,927 |
24 Jan 2024 | 66.06 | 66.39 | 65.65 | 66.34 | 65.32 | 20,922 |
23 Jan 2024 | 65.83 | 66.32 | 65.55 | 65.80 | 64.79 | 40,416 |
22 Jan 2024 | 64.90 | 66.23 | 64.85 | 66.23 | 65.21 | 18,956 |
19 Jan 2024 | 64.58 | 65.40 | 64.58 | 64.94 | 63.94 | 16,283 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 64.15 | 64.49 | 64.00 | 64.16 | 63.17 | 19,558 |
16 Jan 2024 | 64.77 | 65.02 | 64.01 | 64.10 | 63.11 | 13,751 |
15 Jan 2024 | 64.72 | 65.27 | 64.41 | 65.16 | 64.16 | 343,659 |
12 Jan 2024 | 63.98 | 64.64 | 63.82 | 64.54 | 63.55 | 13,811 |
11 Jan 2024 | 63.13 | 64.08 | 62.70 | 63.94 | 62.96 | 137,700 |
10 Jan 2024 | 62.94 | 63.28 | 62.63 | 62.67 | 61.71 | 16,647 |
09 Jan 2024 | 62.83 | 62.94 | 62.36 | 62.58 | 61.62 | 18,548 |
08 Jan 2024 | 62.78 | 62.88 | 62.22 | 62.33 | 61.37 | 13,928 |
05 Jan 2024 | 62.86 | 62.96 | 62.58 | 62.91 | 61.94 | 10,534 |
04 Jan 2024 | 62.72 | 62.72 | 62.24 | 62.41 | 61.45 | 14,310 |
03 Jan 2024 | 62.64 | 62.93 | 62.51 | 62.57 | 61.61 | 10,225 |
02 Jan 2024 | 62.99 | 63.46 | 62.99 | 63.43 | 62.45 | 10,249 |
29 Dec 2023 | 63.17 | 63.36 | 62.90 | 62.95 | 61.98 | 8,504 |
28 Dec 2023 | 63.01 | 63.25 | 62.82 | 63.15 | 62.18 | 6,361 |
27 Dec 2023 | 62.67 | 63.12 | 62.53 | 62.78 | 61.81 | 13,339 |
22 Dec 2023 | 62.32 | 62.53 | 62.07 | 62.22 | 61.26 | 13,993 |
21 Dec 2023 | 63.00 | 63.02 | 62.42 | 62.63 | 61.67 | 21,403 |
20 Dec 2023 | 62.95 | 63.27 | 62.88 | 63.00 | 62.03 | 204,154 |
19 Dec 2023 | 61.71 | 62.40 | 61.59 | 62.36 | 61.40 | 104,097 |
18 Dec 2023 | 61.61 | 61.73 | 61.20 | 61.61 | 60.66 | 18,127 |
15 Dec 2023 | 61.62 | 61.79 | 61.37 | 61.48 | 60.53 | 35,550 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 60.15 | 60.79 | 60.06 | 60.60 | 59.67 | 25,319 |
12 Dec 2023 | 59.81 | 60.40 | 59.61 | 60.01 | 59.09 | 23,346 |
11 Dec 2023 | 59.44 | 59.89 | 59.37 | 59.60 | 58.68 | 44,738 |
08 Dec 2023 | 59.40 | 59.41 | 58.94 | 59.30 | 58.39 | 13,800 |
07 Dec 2023 | 59.38 | 59.97 | 59.08 | 59.42 | 58.51 | 26,114 |
06 Dec 2023 | 57.76 | 59.00 | 57.76 | 58.97 | 58.06 | 64,357 |
05 Dec 2023 | 58.35 | 58.35 | 57.13 | 57.48 | 56.60 | 22,468 |
04 Dec 2023 | 58.42 | 58.85 | 58.05 | 58.28 | 57.38 | 18,375 |
01 Dec 2023 | 57.96 | 58.18 | 57.62 | 57.99 | 57.10 | 51,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |