Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 64.17 | 64.80 | 64.10 | 64.67 | 64.67 | 17,542 |
25 Apr 2024 | 64.78 | 64.78 | 63.41 | 63.88 | 63.88 | 16,875 |
24 Apr 2024 | 65.11 | 65.11 | 64.64 | 64.71 | 64.71 | 3,378 |
23 Apr 2024 | 64.68 | 64.96 | 64.36 | 64.87 | 64.87 | 2,250 |
22 Apr 2024 | 64.67 | 64.67 | 63.78 | 64.32 | 64.32 | 1,830 |
19 Apr 2024 | 63.70 | 64.42 | 63.49 | 64.24 | 64.24 | 2,248 |
18 Apr 2024 | 64.36 | 64.80 | 64.22 | 64.70 | 64.70 | 2,486 |
17 Apr 2024 | 64.12 | 64.70 | 64.02 | 64.14 | 64.14 | 6,095 |
16 Apr 2024 | 64.48 | 64.56 | 63.97 | 64.32 | 64.32 | 3,521 |
15 Apr 2024 | 65.75 | 66.60 | 65.65 | 65.69 | 65.69 | 3,878 |
12 Apr 2024 | 66.39 | 66.50 | 65.00 | 65.27 | 65.27 | 14,082 |
11 Apr 2024 | 65.93 | 66.35 | 65.61 | 66.05 | 66.05 | 50,734 |
10 Apr 2024 | 66.91 | 67.08 | 65.83 | 66.17 | 66.17 | 3,460 |
09 Apr 2024 | 66.14 | 66.57 | 66.11 | 66.23 | 66.23 | 8,348 |
08 Apr 2024 | 65.78 | 66.57 | 65.78 | 66.43 | 66.43 | 10,874 |
05 Apr 2024 | 65.05 | 65.52 | 65.04 | 65.52 | 65.52 | 16,272 |
04 Apr 2024 | 65.50 | 66.28 | 65.50 | 66.20 | 66.20 | 3,322 |
03 Apr 2024 | 64.81 | 65.37 | 64.47 | 65.37 | 65.37 | 1,746 |
02 Apr 2024 | 65.13 | 65.90 | 64.84 | 64.84 | 64.84 | 8,249 |
28 Mar 2024 | 65.84 | 65.99 | 65.64 | 65.68 | 65.68 | 2,337 |
27 Mar 2024 | 65.58 | 65.90 | 65.42 | 65.73 | 65.73 | 1,688 |
26 Mar 2024 | 65.68 | 65.80 | 65.46 | 65.64 | 65.64 | 17,014 |
25 Mar 2024 | 65.41 | 65.66 | 65.37 | 65.63 | 65.63 | 12,596 |
22 Mar 2024 | 64.97 | 65.33 | 64.90 | 65.27 | 65.27 | 3,894 |
21 Mar 2024 | 65.69 | 65.79 | 65.12 | 65.22 | 65.22 | 8,114 |
20 Mar 2024 | 65.01 | 65.35 | 64.86 | 65.35 | 65.35 | 3,008 |
19 Mar 2024 | 64.56 | 65.29 | 64.53 | 65.29 | 65.29 | 1,622 |
18 Mar 2024 | 63.99 | 64.67 | 63.99 | 64.40 | 64.40 | 1,649 |
15 Mar 2024 | 63.48 | 64.22 | 63.48 | 63.93 | 63.93 | 3,142 |
14 Mar 2024 | 63.69 | 63.93 | 63.15 | 63.30 | 63.30 | 4,108 |
13 Mar 2024 | 64.26 | 64.44 | 63.56 | 63.61 | 63.61 | 3,218 |
12 Mar 2024 | 62.84 | 64.45 | 62.72 | 64.37 | 64.37 | 7,732 |
11 Mar 2024 | 62.77 | 63.08 | 62.76 | 62.96 | 62.96 | 9,041 |
08 Mar 2024 | 63.10 | 63.53 | 63.01 | 63.18 | 63.18 | 4,385 |
07 Mar 2024 | 62.52 | 63.29 | 62.46 | 63.22 | 63.22 | 9,293 |
06 Mar 2024 | 63.36 | 63.53 | 63.18 | 63.21 | 63.21 | 791 |
05 Mar 2024 | 63.08 | 63.45 | 62.59 | 63.45 | 63.45 | 1,452 |
04 Mar 2024 | 63.40 | 63.66 | 63.31 | 63.51 | 63.51 | 7,113 |
01 Mar 2024 | 64.42 | 64.65 | 63.56 | 63.87 | 63.87 | 60,491 |
29 Feb 2024 | 64.23 | 64.37 | 63.79 | 63.79 | 63.79 | 1,280 |
28 Feb 2024 | 63.34 | 64.01 | 63.34 | 64.00 | 64.00 | 18,006 |
27 Feb 2024 | 62.93 | 63.44 | 62.93 | 63.35 | 63.35 | 12,783 |
26 Feb 2024 | 63.19 | 63.19 | 62.53 | 62.82 | 62.82 | 66,606 |
23 Feb 2024 | 62.80 | 63.21 | 62.80 | 63.16 | 63.16 | 4,233 |
22 Feb 2024 | 61.97 | 62.94 | 61.97 | 62.47 | 62.47 | 4,682 |
21 Feb 2024 | 60.30 | 60.93 | 60.26 | 60.93 | 60.93 | 698 |
20 Feb 2024 | 60.47 | 60.47 | 59.80 | 60.02 | 60.02 | 1,415 |
19 Feb 2024 | 60.93 | 61.04 | 60.51 | 60.58 | 60.58 | 1,227 |
16 Feb 2024 | 61.21 | 61.47 | 61.07 | 61.07 | 61.07 | 16,630 |
15 Feb 2024 | 60.10 | 60.86 | 60.10 | 60.80 | 60.80 | 4,140 |
14 Feb 2024 | 59.07 | 59.59 | 59.07 | 59.58 | 59.58 | 40,840 |
13 Feb 2024 | 59.76 | 60.24 | 59.14 | 59.41 | 59.41 | 18,228 |
12 Feb 2024 | 59.52 | 59.95 | 59.44 | 59.56 | 59.56 | 62,053 |
09 Feb 2024 | 58.91 | 59.50 | 58.91 | 59.24 | 59.24 | 48,814 |
08 Feb 2024 | 58.46 | 59.05 | 58.25 | 58.95 | 58.95 | 4,136 |
07 Feb 2024 | 58.04 | 58.83 | 58.04 | 58.14 | 58.14 | 1,494 |
06 Feb 2024 | 57.52 | 57.80 | 57.27 | 57.80 | 57.80 | 5,197 |
05 Feb 2024 | 57.99 | 57.99 | 57.13 | 57.32 | 57.32 | 16,097 |
02 Feb 2024 | 58.06 | 58.44 | 57.90 | 57.98 | 57.98 | 5,712 |
01 Feb 2024 | 56.38 | 57.62 | 56.38 | 57.35 | 57.35 | 6,608 |
31 Jan 2024 | 56.04 | 56.72 | 56.01 | 56.60 | 56.60 | 14,516 |
30 Jan 2024 | 55.88 | 56.07 | 55.29 | 55.97 | 55.97 | 33,710 |
29 Jan 2024 | 55.11 | 55.33 | 54.60 | 55.33 | 55.33 | 90,714 |
26 Jan 2024 | 54.62 | 55.21 | 54.46 | 55.09 | 55.09 | 26,062 |
25 Jan 2024 | 54.51 | 54.52 | 53.96 | 54.30 | 54.30 | 10,322 |
24 Jan 2024 | 54.89 | 55.00 | 54.43 | 54.74 | 54.74 | 9,931 |
23 Jan 2024 | 54.25 | 54.72 | 53.84 | 54.46 | 54.46 | 108,152 |
22 Jan 2024 | 54.59 | 54.61 | 53.91 | 54.04 | 54.04 | 2,561 |
19 Jan 2024 | 54.62 | 54.62 | 53.85 | 53.92 | 53.92 | 3,201 |
18 Jan 2024 | 53.84 | 54.69 | 53.84 | 54.49 | 54.49 | 15,786 |
17 Jan 2024 | 54.30 | 54.41 | 53.78 | 54.06 | 54.06 | 11,199 |
16 Jan 2024 | 54.88 | 55.15 | 54.61 | 55.14 | 55.14 | 4,075 |
16 Jan 2024 | 0.011583 Dividend | |||||
15 Jan 2024 | 55.79 | 55.81 | 55.24 | 55.28 | 55.27 | 87,314 |
12 Jan 2024 | 56.25 | 56.34 | 55.53 | 55.76 | 55.75 | 9,728 |
11 Jan 2024 | 57.14 | 57.65 | 56.26 | 56.26 | 56.25 | 9,884 |
10 Jan 2024 | 56.87 | 57.20 | 56.68 | 56.69 | 56.68 | 15,662 |
09 Jan 2024 | 57.05 | 57.05 | 56.62 | 56.86 | 56.85 | 4,109 |
08 Jan 2024 | 56.44 | 56.99 | 56.18 | 56.99 | 56.98 | 6,229 |
05 Jan 2024 | 55.81 | 56.59 | 55.68 | 56.31 | 56.30 | 16,429 |
04 Jan 2024 | 56.41 | 56.55 | 56.05 | 56.36 | 56.35 | 30,228 |
03 Jan 2024 | 57.35 | 57.47 | 55.96 | 56.24 | 56.23 | 3,938 |
02 Jan 2024 | 57.58 | 58.00 | 56.94 | 57.46 | 57.45 | 3,364 |
29 Dec 2023 | 57.07 | 57.21 | 57.07 | 57.12 | 57.11 | 451 |
28 Dec 2023 | 57.17 | 57.17 | 56.90 | 56.93 | 56.92 | 2,850 |
27 Dec 2023 | 56.86 | 57.37 | 56.86 | 57.12 | 57.11 | 1,960 |
22 Dec 2023 | 57.20 | 57.38 | 57.08 | 57.15 | 57.14 | 2,329 |
21 Dec 2023 | 56.82 | 57.18 | 56.76 | 57.17 | 57.16 | 3,974 |
20 Dec 2023 | 57.96 | 58.01 | 57.49 | 57.65 | 57.64 | 4,020 |
19 Dec 2023 | 57.89 | 57.94 | 57.56 | 57.74 | 57.73 | 3,157 |
18 Dec 2023 | 58.22 | 58.22 | 57.75 | 57.93 | 57.92 | 4,440 |
15 Dec 2023 | 58.80 | 59.47 | 58.63 | 58.69 | 58.68 | 5,234 |
14 Dec 2023 | 58.31 | 58.65 | 58.21 | 58.32 | 58.31 | 3,275 |
13 Dec 2023 | 57.71 | 57.94 | 57.32 | 57.32 | 57.31 | 2,640 |
12 Dec 2023 | 58.39 | 58.44 | 57.86 | 57.86 | 57.85 | 5,231 |
11 Dec 2023 | 57.93 | 58.26 | 57.82 | 58.15 | 58.14 | 2,102 |
08 Dec 2023 | 57.31 | 58.11 | 57.31 | 58.05 | 58.04 | 3,098 |
07 Dec 2023 | 57.41 | 57.50 | 57.21 | 57.40 | 57.39 | 6,561 |
06 Dec 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.63 | - |
05 Dec 2023 | 55.64 | 55.64 | 55.64 | 55.64 | 55.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |