Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 73.82 | 75.40 | 72.80 | 75.40 | 75.40 | 329,170 |
09 May 2024 | 72.40 | 74.40 | 71.75 | 74.00 | 74.00 | 201,608 |
09 May 2024 | 0.0105 Dividend | |||||
08 May 2024 | 73.00 | 73.66 | 71.60 | 73.40 | 73.39 | 497,249 |
07 May 2024 | 71.80 | 74.00 | 71.00 | 74.00 | 73.99 | 295,580 |
03 May 2024 | 73.40 | 73.40 | 70.00 | 73.40 | 73.39 | 571,760 |
02 May 2024 | 71.60 | 70.55 | 70.55 | 71.60 | 71.59 | 1,081,834 |
01 May 2024 | 72.00 | 72.80 | 70.50 | 72.00 | 71.99 | 1,091,351 |
30 Apr 2024 | 70.00 | 72.80 | 70.00 | 72.00 | 71.99 | 219,902 |
29 Apr 2024 | 71.40 | 73.00 | 69.80 | 71.40 | 71.39 | 219,655 |
26 Apr 2024 | 71.40 | 72.80 | 70.92 | 72.80 | 72.79 | 427,568 |
25 Apr 2024 | 72.00 | 72.80 | 70.00 | 72.00 | 71.99 | 435,173 |
24 Apr 2024 | 72.20 | 73.00 | 71.20 | 72.20 | 72.19 | 3,024,518 |
23 Apr 2024 | 69.20 | 72.60 | 68.80 | 72.00 | 71.99 | 346,249 |
22 Apr 2024 | 70.80 | 71.39 | 68.20 | 70.80 | 70.79 | 169,117 |
19 Apr 2024 | 69.00 | 71.20 | 69.00 | 69.00 | 68.99 | 262,267 |
18 Apr 2024 | 68.80 | 71.85 | 68.80 | 71.10 | 71.09 | 210,737 |
17 Apr 2024 | 71.00 | 72.20 | 69.00 | 71.60 | 71.59 | 476,750 |
16 Apr 2024 | 70.60 | 72.40 | 69.40 | 72.40 | 72.39 | 559,499 |
15 Apr 2024 | 71.34 | 71.80 | 70.40 | 71.10 | 71.09 | 193,086 |
12 Apr 2024 | 70.80 | 72.40 | 70.40 | 70.80 | 70.79 | 238,645 |
11 Apr 2024 | 71.76 | 72.20 | 69.20 | 70.70 | 70.69 | 291,118 |
10 Apr 2024 | 69.80 | 72.00 | 67.60 | 70.80 | 70.79 | 730,867 |
09 Apr 2024 | 68.84 | 70.00 | 66.60 | 68.20 | 68.19 | 444,255 |
08 Apr 2024 | 68.00 | 69.80 | 66.60 | 68.20 | 68.19 | 639,687 |
05 Apr 2024 | 67.60 | 68.00 | 64.80 | 68.00 | 67.99 | 362,123 |
04 Apr 2024 | 67.60 | 67.90 | 65.40 | 66.70 | 66.69 | 457,122 |
03 Apr 2024 | 65.80 | 67.57 | 64.60 | 66.10 | 66.09 | 480,122 |
02 Apr 2024 | 65.80 | 67.30 | 63.60 | 67.00 | 66.99 | 745,788 |
28 Mar 2024 | 65.60 | 65.80 | 63.97 | 65.00 | 64.99 | 443,675 |
27 Mar 2024 | 62.20 | 66.00 | 62.20 | 64.80 | 64.79 | 619,465 |
26 Mar 2024 | 64.20 | 65.20 | 62.20 | 64.00 | 63.99 | 624,792 |
25 Mar 2024 | 65.40 | 67.00 | 64.13 | 64.20 | 64.19 | 405,602 |
22 Mar 2024 | 65.20 | 67.20 | 65.20 | 65.40 | 65.39 | 222,099 |
21 Mar 2024 | 66.00 | 68.00 | 65.80 | 66.80 | 66.79 | 805,977 |
20 Mar 2024 | 67.00 | 68.00 | 65.80 | 66.80 | 66.79 | 278,412 |
19 Mar 2024 | 67.00 | 67.18 | 66.00 | 67.00 | 66.99 | 500,784 |
18 Mar 2024 | 67.60 | 68.40 | 66.00 | 67.60 | 67.59 | 280,289 |
15 Mar 2024 | 64.60 | 68.60 | 64.60 | 68.60 | 68.59 | 354,101 |
14 Mar 2024 | 66.80 | 66.80 | 65.46 | 66.80 | 66.79 | 311,564 |
13 Mar 2024 | 65.20 | 66.20 | 64.20 | 65.00 | 64.99 | 276,490 |
12 Mar 2024 | 64.40 | 66.31 | 64.20 | 65.40 | 65.39 | 383,945 |
11 Mar 2024 | 66.00 | 66.40 | 64.20 | 65.20 | 65.19 | 925,164 |
08 Mar 2024 | 65.40 | 67.80 | 65.20 | 66.20 | 66.19 | 358,510 |
07 Mar 2024 | 65.00 | 66.00 | 64.20 | 65.40 | 65.39 | 331,899 |
06 Mar 2024 | 64.40 | 67.80 | 64.30 | 66.00 | 65.99 | 210,310 |
05 Mar 2024 | 64.40 | 67.80 | 64.40 | 64.40 | 64.39 | 349,137 |
04 Mar 2024 | 65.00 | 67.20 | 64.20 | 65.00 | 64.99 | 561,657 |
01 Mar 2024 | 65.60 | 67.80 | 65.60 | 65.60 | 65.59 | 72,246 |
29 Feb 2024 | 64.80 | 67.80 | 64.80 | 64.80 | 64.79 | 323,989 |
28 Feb 2024 | 66.00 | 67.80 | 65.60 | 65.60 | 65.59 | 455,382 |
27 Feb 2024 | 66.80 | 67.60 | 65.40 | 65.60 | 65.59 | 270,298 |
26 Feb 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 64.99 | 228,212 |
23 Feb 2024 | 67.00 | 67.80 | 65.00 | 67.00 | 66.99 | 209,326 |
22 Feb 2024 | 65.00 | 65.86 | 65.00 | 65.00 | 64.99 | 195,622 |
21 Feb 2024 | 65.00 | 65.88 | 65.00 | 65.00 | 64.99 | 143,641 |
20 Feb 2024 | 66.80 | 66.80 | 65.00 | 65.90 | 65.89 | 307,753 |
19 Feb 2024 | 66.20 | 66.80 | 64.90 | 66.00 | 65.99 | 591,517 |
16 Feb 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 66.99 | 476,450 |
15 Feb 2024 | 63.00 | 66.00 | 62.60 | 66.00 | 65.99 | 175,110 |
14 Feb 2024 | 64.00 | 65.01 | 63.00 | 63.00 | 62.99 | 172,149 |
13 Feb 2024 | 65.00 | 66.80 | 63.41 | 64.00 | 63.99 | 357,415 |
12 Feb 2024 | 65.20 | 68.00 | 64.20 | 64.20 | 64.19 | 380,017 |
09 Feb 2024 | 66.80 | 66.80 | 65.00 | 65.00 | 64.99 | 113,123 |
08 Feb 2024 | 68.20 | 68.20 | 66.00 | 66.00 | 65.99 | 371,916 |
07 Feb 2024 | 67.00 | 68.20 | 65.68 | 67.00 | 66.99 | 629,881 |
06 Feb 2024 | 67.20 | 68.80 | 66.00 | 67.00 | 66.99 | 281,489 |
05 Feb 2024 | 68.00 | 70.80 | 66.58 | 67.00 | 66.99 | 1,224,442 |
02 Feb 2024 | 68.40 | 69.80 | 66.39 | 67.00 | 66.99 | 1,026,653 |
01 Feb 2024 | 68.00 | 70.00 | 68.00 | 68.60 | 68.59 | 447,563 |
01 Feb 2024 | 0.0105 Dividend | |||||
31 Jan 2024 | 70.00 | 71.61 | 69.20 | 69.20 | 69.18 | 201,350 |
30 Jan 2024 | 70.20 | 73.60 | 70.10 | 71.40 | 71.38 | 324,974 |
29 Jan 2024 | 71.80 | 73.60 | 70.00 | 70.00 | 69.98 | 332,506 |
26 Jan 2024 | 73.20 | 73.80 | 70.00 | 73.80 | 73.78 | 222,631 |
25 Jan 2024 | 70.40 | 73.60 | 70.20 | 73.60 | 73.58 | 307,453 |
24 Jan 2024 | 70.20 | 73.60 | 70.20 | 70.20 | 70.18 | 118,238 |
23 Jan 2024 | 71.40 | 72.80 | 70.00 | 70.00 | 69.98 | 251,706 |
22 Jan 2024 | 70.60 | 73.60 | 70.60 | 71.80 | 71.78 | 174,067 |
19 Jan 2024 | 73.20 | 73.20 | 70.20 | 70.20 | 70.18 | 233,156 |
18 Jan 2024 | 70.80 | 73.20 | 69.00 | 69.00 | 68.98 | 417,701 |
17 Jan 2024 | 72.20 | 75.80 | 71.00 | 73.60 | 73.58 | 126,570 |
16 Jan 2024 | 72.40 | 74.60 | 72.40 | 72.40 | 72.38 | 457,395 |
15 Jan 2024 | 74.00 | 75.66 | 72.40 | 72.40 | 72.38 | 182,944 |
12 Jan 2024 | 72.60 | 75.22 | 72.00 | 72.00 | 71.98 | 131,289 |
11 Jan 2024 | 72.60 | 76.00 | 72.40 | 72.40 | 72.38 | 138,891 |
10 Jan 2024 | 72.80 | 76.20 | 72.80 | 75.00 | 74.98 | 270,198 |
09 Jan 2024 | 72.20 | 74.20 | 73.00 | 73.00 | 72.98 | 306,018 |
08 Jan 2024 | 75.20 | 76.20 | 72.40 | 72.40 | 72.38 | 96,576 |
05 Jan 2024 | 73.40 | 76.00 | 72.84 | 73.40 | 73.38 | 62,574 |
04 Jan 2024 | 77.00 | 77.00 | 71.91 | 72.00 | 71.98 | 264,085 |
03 Jan 2024 | 74.00 | 76.00 | 73.00 | 76.00 | 75.98 | 308,069 |
02 Jan 2024 | 72.40 | 75.80 | 72.40 | 72.40 | 72.38 | 165,276 |
29 Dec 2023 | 74.00 | 76.80 | 73.32 | 74.00 | 73.98 | 56,431 |
28 Dec 2023 | 74.20 | 78.00 | 73.00 | 74.00 | 73.98 | 114,683 |
27 Dec 2023 | 76.00 | 78.00 | 74.61 | 76.00 | 75.98 | 122,124 |
22 Dec 2023 | 77.40 | 78.00 | 74.52 | 78.00 | 77.98 | 119,843 |
21 Dec 2023 | 78.20 | 78.20 | 74.93 | 76.40 | 76.38 | 228,549 |
20 Dec 2023 | 73.60 | 77.20 | 73.60 | 74.40 | 74.38 | 379,691 |
19 Dec 2023 | 74.40 | 77.12 | 72.80 | 73.80 | 73.78 | 853,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |