Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
02 May 2024 | 75.00 | 75.00 | 75.00 | 75.18 | 75.18 | 64 |
01 May 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
30 Apr 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
29 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
26 Apr 2024 | 75.00 | 75.10 | 74.88 | 74.82 | 74.82 | 314 |
25 Apr 2024 | 75.17 | 75.18 | 74.93 | 74.78 | 74.78 | 221 |
24 Apr 2024 | 75.06 | 75.09 | 75.06 | 74.76 | 74.76 | 220 |
23 Apr 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
22 Apr 2024 | 74.89 | 74.89 | 74.89 | 74.90 | 74.90 | - |
19 Apr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
18 Apr 2024 | 75.30 | 75.30 | 75.29 | 75.03 | 75.03 | 18,018 |
18 Apr 2024 | 0.8608 Dividend | |||||
17 Apr 2024 | 75.64 | 75.80 | 75.64 | 75.79 | 74.93 | 262 |
16 Apr 2024 | 75.77 | 75.77 | 75.64 | 75.64 | 74.78 | 183 |
15 Apr 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.11 | - |
12 Apr 2024 | 76.41 | 76.41 | 76.41 | 76.43 | 75.56 | - |
11 Apr 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 75.46 | - |
10 Apr 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 75.98 | - |
09 Apr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 76.99 | - |
08 Apr 2024 | 77.45 | 77.45 | 77.39 | 77.50 | 76.62 | 234 |
05 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.51 | 76.63 | 43 |
04 Apr 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.03 | - |
03 Apr 2024 | 77.03 | 77.13 | 77.03 | 77.42 | 76.54 | 2 |
02 Apr 2024 | 77.41 | 77.49 | 77.00 | 77.06 | 76.18 | 258 |
28 Mar 2024 | 77.81 | 78.00 | 77.81 | 77.93 | 77.04 | 166 |
27 Mar 2024 | 77.88 | 78.11 | 77.88 | 78.11 | 77.22 | 90 |
26 Mar 2024 | 77.93 | 77.94 | 77.76 | 77.83 | 76.95 | 3,162 |
25 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 76.88 | - |
22 Mar 2024 | 77.95 | 77.95 | 77.95 | 77.88 | 76.99 | - |
21 Mar 2024 | 78.19 | 78.26 | 78.19 | 77.89 | 77.00 | 90 |
20 Mar 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 76.85 | - |
19 Mar 2024 | 77.62 | 77.62 | 77.61 | 77.65 | 76.77 | 133 |
18 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.76 | - |
15 Mar 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 76.93 | - |
14 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.12 | - |
13 Mar 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 77.74 | - |
12 Mar 2024 | 78.60 | 78.94 | 78.60 | 78.70 | 77.81 | 119 |
11 Mar 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 77.94 | - |
08 Mar 2024 | 79.15 | 79.16 | 79.12 | 79.07 | 78.17 | 2,672 |
07 Mar 2024 | 78.41 | 78.80 | 78.40 | 78.80 | 77.91 | 183 |
06 Mar 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 77.54 | - |
05 Mar 2024 | 77.87 | 77.87 | 77.87 | 78.17 | 77.28 | - |
04 Mar 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 76.76 | - |
01 Mar 2024 | 77.20 | 77.20 | 77.20 | 77.44 | 76.57 | 2,500 |
29 Feb 2024 | 76.95 | 77.39 | 76.95 | 77.39 | 76.51 | 14 |
28 Feb 2024 | 77.15 | 77.16 | 77.15 | 77.16 | 76.28 | 2 |
27 Feb 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.46 | - |
26 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 76.57 | - |
23 Feb 2024 | 77.52 | 77.55 | 77.52 | 77.55 | 76.67 | 159 |
22 Feb 2024 | 77.44 | 77.44 | 77.44 | 77.21 | 76.34 | - |
21 Feb 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.28 | - |
20 Feb 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 76.59 | - |
19 Feb 2024 | 77.01 | 77.01 | 77.01 | 76.93 | 76.06 | 3 |
16 Feb 2024 | 76.96 | 76.96 | 76.96 | 76.96 | 76.08 | - |
15 Feb 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 76.19 | - |
14 Feb 2024 | 76.53 | 76.76 | 76.53 | 76.82 | 75.94 | 183 |
13 Feb 2024 | 77.20 | 77.20 | 77.20 | 76.56 | 75.69 | 540 |
12 Feb 2024 | 77.25 | 77.40 | 77.14 | 77.15 | 76.28 | 13 |
09 Feb 2024 | 77.05 | 77.12 | 77.05 | 77.10 | 76.22 | 105 |
08 Feb 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.18 | - |
07 Feb 2024 | 77.49 | 77.49 | 77.49 | 77.41 | 76.53 | - |
06 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.42 | - |
05 Feb 2024 | 77.50 | 77.50 | 77.50 | 76.93 | 76.06 | 120 |
02 Feb 2024 | 78.14 | 78.14 | 78.14 | 77.93 | 77.04 | 5 |
01 Feb 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 77.99 | - |
31 Jan 2024 | 78.81 | 78.81 | 78.81 | 78.71 | 77.82 | 1,309 |
30 Jan 2024 | 78.22 | 78.22 | 78.14 | 77.94 | 77.06 | 108 |
29 Jan 2024 | 78.07 | 78.07 | 78.07 | 77.93 | 77.05 | 150 |
26 Jan 2024 | 78.07 | 78.07 | 78.07 | 77.90 | 77.02 | 500 |
25 Jan 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 76.93 | - |
24 Jan 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.05 | - |
23 Jan 2024 | 77.95 | 78.13 | 77.50 | 77.47 | 76.60 | 320 |
22 Jan 2024 | 78.14 | 78.14 | 78.13 | 78.07 | 77.19 | 70 |
19 Jan 2024 | 77.67 | 77.85 | 77.67 | 77.85 | 76.97 | 93 |
18 Jan 2024 | 77.71 | 77.76 | 77.71 | 77.70 | 76.82 | 61 |
17 Jan 2024 | 77.80 | 78.05 | 77.80 | 77.69 | 76.81 | 288 |
16 Jan 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 77.49 | - |
15 Jan 2024 | 78.97 | 78.97 | 78.97 | 78.93 | 78.03 | - |
12 Jan 2024 | 79.18 | 79.33 | 79.18 | 79.37 | 78.47 | 3,558 |
11 Jan 2024 | 79.12 | 79.13 | 78.74 | 78.74 | 77.85 | 9,288 |
10 Jan 2024 | 79.07 | 79.08 | 78.93 | 78.93 | 78.03 | 134 |
09 Jan 2024 | 78.79 | 78.88 | 78.79 | 78.87 | 77.97 | 204 |
08 Jan 2024 | 79.02 | 79.02 | 78.96 | 79.39 | 78.48 | 5,506 |
05 Jan 2024 | 78.87 | 79.43 | 78.76 | 79.27 | 78.37 | 3,062 |
04 Jan 2024 | 79.46 | 79.46 | 79.46 | 79.39 | 78.49 | 600 |
03 Jan 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 78.65 | - |
02 Jan 2024 | 80.73 | 80.73 | 79.66 | 79.81 | 78.90 | 196 |
29 Dec 2023 | 81.15 | 81.15 | 80.75 | 80.75 | 79.84 | 270 |
28 Dec 2023 | 81.50 | 81.50 | 81.30 | 81.17 | 80.25 | 120 |
27 Dec 2023 | 81.47 | 81.47 | 81.47 | 81.47 | 80.55 | - |
22 Dec 2023 | 80.62 | 80.62 | 80.62 | 80.75 | 79.83 | - |
21 Dec 2023 | 80.51 | 80.51 | 80.51 | 80.51 | 79.60 | - |
20 Dec 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 79.29 | - |
19 Dec 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 79.12 | - |
18 Dec 2023 | 79.31 | 79.31 | 79.31 | 79.31 | 78.41 | - |
15 Dec 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 78.71 | - |
14 Dec 2023 | 79.28 | 79.28 | 79.28 | 79.42 | 78.52 | 180 |
13 Dec 2023 | 77.36 | 78.14 | 77.36 | 77.67 | 76.79 | 107 |
12 Dec 2023 | 77.62 | 77.62 | 77.62 | 77.18 | 76.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |