Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 15 |
03 May 2024 | 74.54 | 74.55 | 74.54 | 75.38 | 75.38 | 180 |
02 May 2024 | 73.20 | 73.57 | 73.20 | 73.64 | 73.64 | 225 |
01 May 2024 | 75.07 | 75.07 | 74.81 | 75.15 | 75.15 | 525 |
30 Apr 2024 | 75.63 | 75.73 | 75.49 | 75.19 | 75.19 | 225 |
29 Apr 2024 | 73.99 | 74.70 | 73.52 | 74.68 | 74.68 | 288 |
26 Apr 2024 | 75.08 | 75.09 | 72.91 | 73.30 | 73.30 | 4,046 |
25 Apr 2024 | 75.98 | 75.98 | 75.40 | 74.97 | 74.97 | 100 |
24 Apr 2024 | 75.84 | 76.28 | 75.84 | 75.76 | 75.76 | 652 |
23 Apr 2024 | 75.24 | 75.75 | 75.24 | 75.99 | 75.99 | 1,040 |
22 Apr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
19 Apr 2024 | 74.63 | 75.21 | 74.63 | 74.88 | 74.88 | 37 |
18 Apr 2024 | 75.96 | 76.15 | 75.79 | 75.93 | 75.93 | 50 |
17 Apr 2024 | 75.81 | 75.90 | 74.89 | 74.96 | 74.96 | 418 |
16 Apr 2024 | 76.67 | 76.67 | 75.75 | 75.04 | 75.04 | 122 |
15 Apr 2024 | 77.94 | 78.11 | 77.80 | 78.08 | 78.08 | 542 |
12 Apr 2024 | 77.93 | 77.93 | 77.80 | 77.63 | 77.63 | 229 |
11 Apr 2024 | 78.12 | 78.12 | 78.12 | 78.28 | 78.28 | 20 |
10 Apr 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
09 Apr 2024 | 80.06 | 80.06 | 79.75 | 79.79 | 79.79 | 867 |
08 Apr 2024 | 79.99 | 79.99 | 79.65 | 80.00 | 80.00 | 874 |
05 Apr 2024 | 80.37 | 80.37 | 80.37 | 79.67 | 79.67 | 16 |
04 Apr 2024 | 80.04 | 80.04 | 80.04 | 80.26 | 80.26 | 200 |
03 Apr 2024 | 79.84 | 79.84 | 78.33 | 78.93 | 78.93 | 34,510 |
02 Apr 2024 | 80.04 | 80.70 | 79.64 | 80.07 | 80.07 | 36,805 |
28 Mar 2024 | 82.72 | 82.89 | 82.64 | 82.69 | 82.69 | 2,810 |
27 Mar 2024 | 82.70 | 83.05 | 82.68 | 82.77 | 82.77 | 595 |
26 Mar 2024 | 84.02 | 84.20 | 83.80 | 83.71 | 83.71 | 9,820 |
25 Mar 2024 | 83.57 | 84.20 | 83.57 | 84.19 | 84.19 | 3,265 |
22 Mar 2024 | 82.98 | 82.98 | 82.98 | 83.16 | 83.16 | 1,230 |
21 Mar 2024 | 84.00 | 84.29 | 84.00 | 83.92 | 83.92 | 2,075 |
20 Mar 2024 | 83.36 | 83.46 | 83.36 | 83.70 | 83.70 | 20 |
19 Mar 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
18 Mar 2024 | 84.12 | 84.12 | 83.60 | 83.27 | 83.27 | 6,605 |
15 Mar 2024 | 84.35 | 84.35 | 84.35 | 83.77 | 83.77 | 1 |
14 Mar 2024 | 84.88 | 84.88 | 84.88 | 84.69 | 84.69 | 355 |
13 Mar 2024 | 84.34 | 84.38 | 83.87 | 84.38 | 84.38 | 375 |
12 Mar 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
11 Mar 2024 | 84.06 | 84.70 | 84.06 | 84.27 | 84.27 | 28,481 |
08 Mar 2024 | 84.09 | 84.09 | 83.83 | 84.04 | 84.04 | 20 |
07 Mar 2024 | 83.26 | 83.26 | 82.98 | 83.61 | 83.61 | 383 |
06 Mar 2024 | 82.39 | 82.39 | 82.18 | 82.79 | 82.79 | 201 |
05 Mar 2024 | 81.57 | 81.57 | 80.72 | 80.99 | 80.99 | 96 |
04 Mar 2024 | 81.11 | 81.28 | 80.78 | 80.96 | 80.96 | 25,915 |
01 Mar 2024 | 81.84 | 81.99 | 81.54 | 82.09 | 82.09 | 460 |
29 Feb 2024 | 82.00 | 82.41 | 82.00 | 82.31 | 82.31 | 924 |
28 Feb 2024 | 82.42 | 82.42 | 82.42 | 82.57 | 82.57 | 3 |
27 Feb 2024 | 82.25 | 82.25 | 82.19 | 82.53 | 82.53 | 225 |
26 Feb 2024 | 82.45 | 82.50 | 82.30 | 82.61 | 82.61 | 891 |
23 Feb 2024 | 82.33 | 82.96 | 82.24 | 82.89 | 82.89 | 863 |
22 Feb 2024 | 83.66 | 83.66 | 83.30 | 83.52 | 83.52 | 482 |
21 Feb 2024 | 83.95 | 83.95 | 83.67 | 83.85 | 83.85 | 236 |
20 Feb 2024 | 83.50 | 84.25 | 83.50 | 84.06 | 84.06 | 407 |
19 Feb 2024 | 83.15 | 83.49 | 82.56 | 83.00 | 83.00 | 2,113 |
16 Feb 2024 | 83.96 | 83.96 | 83.44 | 83.79 | 83.79 | 11 |
15 Feb 2024 | 83.20 | 83.68 | 83.20 | 83.42 | 83.42 | 423 |
14 Feb 2024 | 81.60 | 82.60 | 81.60 | 83.00 | 83.00 | 484 |
13 Feb 2024 | 82.24 | 83.18 | 81.35 | 81.22 | 81.22 | 4,044 |
12 Feb 2024 | 82.64 | 83.56 | 82.49 | 83.56 | 83.56 | 1,170 |
09 Feb 2024 | 81.88 | 81.88 | 81.32 | 81.63 | 81.63 | 1,009 |
08 Feb 2024 | 81.13 | 81.51 | 80.79 | 80.79 | 80.79 | 2,588 |
07 Feb 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
06 Feb 2024 | 80.69 | 80.70 | 80.69 | 80.55 | 80.55 | 464 |
05 Feb 2024 | 80.71 | 80.92 | 80.01 | 79.85 | 79.85 | 23,340 |
02 Feb 2024 | 80.88 | 81.46 | 80.88 | 80.57 | 80.57 | 295 |
01 Feb 2024 | 80.15 | 80.65 | 80.15 | 80.32 | 80.32 | 187 |
01 Feb 2024 | 0.1033 Dividend | |||||
31 Jan 2024 | 79.93 | 80.33 | 79.93 | 80.07 | 79.97 | 3,300 |
30 Jan 2024 | 79.58 | 79.59 | 79.58 | 79.22 | 79.12 | 368 |
29 Jan 2024 | 77.80 | 78.46 | 77.80 | 78.04 | 77.93 | 2,307 |
26 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.85 | 77.74 | 50 |
25 Jan 2024 | 78.72 | 78.72 | 78.00 | 78.13 | 78.02 | 151 |
24 Jan 2024 | 79.00 | 79.11 | 78.78 | 78.78 | 78.68 | 1,081 |
23 Jan 2024 | 79.46 | 79.90 | 79.46 | 79.66 | 79.56 | 155 |
22 Jan 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.31 | - |
19 Jan 2024 | 81.15 | 81.15 | 81.15 | 80.55 | 80.45 | 320 |
18 Jan 2024 | 80.60 | 81.06 | 80.60 | 80.72 | 80.62 | 1,400 |
17 Jan 2024 | 80.78 | 80.90 | 80.78 | 80.69 | 80.59 | 3,716 |
16 Jan 2024 | 81.64 | 81.76 | 81.64 | 81.48 | 81.37 | 92 |
15 Jan 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.60 | - |
12 Jan 2024 | 81.68 | 82.03 | 81.38 | 82.42 | 82.31 | 4,792 |
11 Jan 2024 | 81.42 | 81.42 | 80.82 | 81.16 | 81.06 | 12,453 |
10 Jan 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.63 | - |
09 Jan 2024 | 81.39 | 81.39 | 80.44 | 80.94 | 80.84 | 626 |
08 Jan 2024 | 81.47 | 81.91 | 81.09 | 81.62 | 81.51 | 6,692 |
05 Jan 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 81.98 | - |
04 Jan 2024 | 81.70 | 81.70 | 81.70 | 81.29 | 81.19 | 57 |
03 Jan 2024 | 80.35 | 80.35 | 80.35 | 79.97 | 79.87 | 62 |
02 Jan 2024 | 80.55 | 81.06 | 80.37 | 80.37 | 80.27 | 379 |
29 Dec 2023 | 80.57 | 80.57 | 80.57 | 80.57 | 80.47 | - |
28 Dec 2023 | 81.22 | 81.23 | 80.92 | 80.95 | 80.85 | 4,966 |
27 Dec 2023 | 80.64 | 80.64 | 80.64 | 80.64 | 80.54 | - |
22 Dec 2023 | 80.60 | 80.60 | 80.35 | 80.40 | 80.30 | 2,575 |
21 Dec 2023 | 79.83 | 79.83 | 79.17 | 79.87 | 79.77 | 638 |
20 Dec 2023 | 79.44 | 79.44 | 79.44 | 79.44 | 79.34 | - |
19 Dec 2023 | 79.46 | 79.46 | 79.45 | 79.73 | 79.63 | 1,216 |
18 Dec 2023 | 78.28 | 78.82 | 78.14 | 78.29 | 78.19 | 7,388 |
15 Dec 2023 | 79.59 | 79.73 | 79.59 | 79.33 | 79.23 | 1,303 |
14 Dec 2023 | 78.88 | 79.01 | 78.88 | 79.82 | 79.71 | 53 |
13 Dec 2023 | 76.69 | 76.77 | 76.41 | 76.68 | 76.58 | 707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |