Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.35 | 71.15 | 70.30 | 70.75 | 70.75 | 47,868 |
02 May 2024 | 70.20 | 70.65 | 70.00 | 70.20 | 70.20 | 83,032 |
30 Apr 2024 | 71.05 | 71.05 | 69.85 | 70.40 | 70.40 | 66,637 |
29 Apr 2024 | 70.95 | 71.50 | 70.55 | 70.60 | 70.60 | 61,758 |
26 Apr 2024 | 69.95 | 72.15 | 69.80 | 70.55 | 70.55 | 133,017 |
26 Apr 2024 | 4 Dividend | |||||
25 Apr 2024 | 74.95 | 75.00 | 73.95 | 73.95 | 69.95 | 106,835 |
24 Apr 2024 | 74.90 | 75.10 | 74.30 | 74.95 | 70.90 | 76,585 |
23 Apr 2024 | 74.25 | 74.75 | 74.10 | 74.60 | 70.56 | 61,074 |
22 Apr 2024 | 74.25 | 74.90 | 73.45 | 73.95 | 69.95 | 103,748 |
19 Apr 2024 | 74.00 | 74.20 | 72.85 | 74.20 | 70.19 | 61,277 |
18 Apr 2024 | 74.15 | 74.75 | 73.60 | 74.35 | 70.33 | 47,057 |
17 Apr 2024 | 73.70 | 74.45 | 73.55 | 73.85 | 69.86 | 38,922 |
16 Apr 2024 | 74.70 | 74.70 | 73.65 | 73.85 | 69.86 | 84,730 |
15 Apr 2024 | 74.15 | 75.10 | 74.10 | 74.70 | 70.66 | 81,045 |
12 Apr 2024 | 74.15 | 74.80 | 73.75 | 73.85 | 69.86 | 69,677 |
11 Apr 2024 | 73.95 | 74.10 | 73.10 | 74.10 | 70.09 | 54,542 |
10 Apr 2024 | 73.90 | 74.15 | 73.20 | 73.95 | 69.95 | 88,989 |
09 Apr 2024 | 73.80 | 74.00 | 73.25 | 73.50 | 69.52 | 42,458 |
08 Apr 2024 | 74.05 | 74.20 | 73.55 | 73.80 | 69.81 | 54,222 |
05 Apr 2024 | 73.45 | 74.45 | 73.10 | 73.80 | 69.81 | 72,675 |
04 Apr 2024 | 75.15 | 75.25 | 74.00 | 74.00 | 70.00 | 56,529 |
03 Apr 2024 | 75.45 | 75.90 | 74.50 | 74.95 | 70.90 | 48,606 |
02 Apr 2024 | 76.25 | 76.35 | 75.05 | 75.30 | 71.23 | 52,393 |
28 Mar 2024 | 75.50 | 75.80 | 74.75 | 75.50 | 71.42 | 48,678 |
27 Mar 2024 | 74.50 | 75.30 | 73.60 | 75.00 | 70.94 | 44,714 |
26 Mar 2024 | 74.75 | 74.95 | 74.40 | 74.70 | 70.66 | 81,367 |
25 Mar 2024 | 74.30 | 75.05 | 74.20 | 75.05 | 70.99 | 45,148 |
22 Mar 2024 | 75.55 | 75.75 | 73.80 | 74.00 | 70.00 | 83,964 |
21 Mar 2024 | 76.05 | 76.70 | 74.85 | 75.55 | 71.46 | 74,905 |
20 Mar 2024 | 76.00 | 76.75 | 75.70 | 75.70 | 71.61 | 101,640 |
19 Mar 2024 | 75.50 | 76.25 | 75.25 | 76.00 | 71.89 | 37,230 |
18 Mar 2024 | 75.35 | 76.00 | 74.95 | 75.50 | 71.42 | 75,075 |
15 Mar 2024 | 75.10 | 75.35 | 74.80 | 75.25 | 71.18 | 170,921 |
14 Mar 2024 | 75.65 | 75.85 | 74.90 | 75.05 | 70.99 | 52,093 |
13 Mar 2024 | 76.00 | 76.05 | 75.00 | 75.60 | 71.51 | 58,449 |
12 Mar 2024 | 76.00 | 76.00 | 75.00 | 75.50 | 71.42 | 65,499 |
11 Mar 2024 | 76.00 | 76.50 | 75.40 | 75.50 | 71.42 | 60,145 |
08 Mar 2024 | 75.90 | 76.65 | 75.90 | 76.25 | 72.13 | 46,308 |
07 Mar 2024 | 75.00 | 76.15 | 74.80 | 76.15 | 72.03 | 59,202 |
06 Mar 2024 | 75.00 | 75.50 | 74.80 | 75.25 | 71.18 | 81,202 |
05 Mar 2024 | 75.25 | 75.25 | 74.15 | 75.20 | 71.13 | 40,616 |
04 Mar 2024 | 74.90 | 75.25 | 74.50 | 75.20 | 71.13 | 35,959 |
01 Mar 2024 | 75.50 | 75.65 | 74.60 | 75.15 | 71.09 | 106,204 |
29 Feb 2024 | 75.60 | 75.70 | 74.65 | 75.15 | 71.09 | 81,686 |
28 Feb 2024 | 75.95 | 76.10 | 75.35 | 75.75 | 71.65 | 79,026 |
27 Feb 2024 | 75.05 | 76.00 | 74.90 | 75.80 | 71.70 | 172,662 |
26 Feb 2024 | 73.65 | 75.05 | 72.90 | 74.95 | 70.90 | 266,712 |
23 Feb 2024 | 73.80 | 75.20 | 72.65 | 74.35 | 70.33 | 198,750 |
22 Feb 2024 | 70.10 | 75.40 | 70.00 | 74.00 | 70.00 | 343,773 |
21 Feb 2024 | 69.45 | 69.85 | 68.50 | 68.80 | 65.08 | 58,189 |
20 Feb 2024 | 69.40 | 69.85 | 69.00 | 69.30 | 65.55 | 58,516 |
19 Feb 2024 | 69.15 | 69.75 | 69.15 | 69.60 | 65.84 | 62,512 |
16 Feb 2024 | 68.80 | 69.70 | 68.70 | 69.10 | 65.36 | 95,182 |
15 Feb 2024 | 67.65 | 68.65 | 67.60 | 68.55 | 64.84 | 83,787 |
14 Feb 2024 | 66.20 | 67.80 | 66.20 | 67.40 | 63.75 | 64,870 |
13 Feb 2024 | 66.90 | 67.05 | 66.15 | 66.40 | 62.81 | 40,351 |
12 Feb 2024 | 66.30 | 66.75 | 66.10 | 66.75 | 63.14 | 44,086 |
09 Feb 2024 | 67.25 | 67.60 | 65.90 | 66.05 | 62.48 | 64,861 |
08 Feb 2024 | 67.60 | 67.70 | 66.95 | 67.35 | 63.71 | 86,821 |
07 Feb 2024 | 67.60 | 68.20 | 67.30 | 67.80 | 64.13 | 76,389 |
06 Feb 2024 | 67.40 | 67.70 | 66.65 | 67.50 | 63.85 | 50,809 |
05 Feb 2024 | 67.00 | 67.75 | 66.75 | 67.25 | 63.61 | 71,203 |
02 Feb 2024 | 66.65 | 67.40 | 66.65 | 66.90 | 63.28 | 41,635 |
01 Feb 2024 | 66.55 | 67.15 | 66.30 | 66.55 | 62.95 | 98,045 |
31 Jan 2024 | 67.50 | 67.80 | 66.75 | 66.75 | 63.14 | 100,834 |
30 Jan 2024 | 68.90 | 69.00 | 67.55 | 67.60 | 63.94 | 67,624 |
29 Jan 2024 | 68.95 | 68.95 | 68.35 | 68.60 | 64.89 | 45,419 |
26 Jan 2024 | 68.60 | 68.95 | 68.05 | 68.95 | 65.22 | 51,726 |
25 Jan 2024 | 67.35 | 68.75 | 67.15 | 68.70 | 64.98 | 69,835 |
24 Jan 2024 | 68.80 | 68.80 | 66.55 | 67.35 | 63.71 | 109,577 |
23 Jan 2024 | 69.10 | 69.50 | 68.40 | 68.75 | 65.03 | 65,692 |
22 Jan 2024 | 68.15 | 69.10 | 68.00 | 69.00 | 65.27 | 85,055 |
19 Jan 2024 | 68.65 | 68.80 | 67.80 | 67.80 | 64.13 | 104,731 |
18 Jan 2024 | 66.95 | 68.55 | 66.50 | 68.55 | 64.84 | 115,959 |
17 Jan 2024 | 66.45 | 67.00 | 66.10 | 66.90 | 63.28 | 89,034 |
16 Jan 2024 | 64.90 | 66.90 | 64.75 | 66.60 | 63.00 | 85,764 |
15 Jan 2024 | 65.15 | 65.35 | 64.80 | 64.95 | 61.44 | 53,408 |
12 Jan 2024 | 64.65 | 65.35 | 64.65 | 65.00 | 61.48 | 49,818 |
11 Jan 2024 | 64.90 | 65.25 | 64.40 | 64.45 | 60.96 | 50,983 |
10 Jan 2024 | 64.75 | 64.85 | 64.25 | 64.55 | 61.06 | 47,321 |
09 Jan 2024 | 65.00 | 65.55 | 64.75 | 65.05 | 61.53 | 77,465 |
08 Jan 2024 | 64.75 | 64.95 | 64.05 | 64.75 | 61.25 | 35,274 |
05 Jan 2024 | 64.85 | 65.05 | 64.20 | 64.70 | 61.20 | 33,473 |
04 Jan 2024 | 64.30 | 65.00 | 64.30 | 65.00 | 61.48 | 66,642 |
03 Jan 2024 | 65.80 | 65.85 | 64.15 | 64.25 | 60.77 | 105,175 |
29 Dec 2023 | 64.70 | 65.60 | 64.70 | 65.60 | 62.05 | 28,425 |
28 Dec 2023 | 64.75 | 64.90 | 64.30 | 64.75 | 61.25 | 33,006 |
27 Dec 2023 | 64.65 | 65.05 | 64.35 | 64.60 | 61.11 | 32,578 |
22 Dec 2023 | 64.15 | 64.65 | 63.90 | 64.40 | 60.92 | 91,621 |
21 Dec 2023 | 64.70 | 64.95 | 63.90 | 64.20 | 60.73 | 57,598 |
20 Dec 2023 | 65.95 | 66.25 | 65.20 | 65.20 | 61.67 | 56,095 |
19 Dec 2023 | 65.90 | 66.30 | 65.70 | 66.00 | 62.43 | 45,675 |
18 Dec 2023 | 66.30 | 66.80 | 65.75 | 66.10 | 62.52 | 65,982 |
15 Dec 2023 | 66.70 | 67.45 | 66.50 | 66.55 | 62.95 | 118,334 |
14 Dec 2023 | 66.10 | 66.70 | 66.05 | 66.30 | 62.71 | 81,639 |
13 Dec 2023 | 65.25 | 66.30 | 65.25 | 65.45 | 61.91 | 95,202 |
12 Dec 2023 | 65.80 | 66.00 | 65.15 | 65.20 | 61.67 | 53,298 |
11 Dec 2023 | 65.30 | 65.80 | 65.05 | 65.60 | 62.05 | 42,689 |
08 Dec 2023 | 64.30 | 65.50 | 64.30 | 65.35 | 61.82 | 55,975 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |