Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 210 |
25 Apr 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
24 Apr 2024 | 79.80 | 81.00 | 79.80 | 79.90 | 79.90 | 210 |
23 Apr 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
22 Apr 2024 | 80.10 | 80.40 | 80.10 | 80.10 | 80.10 | 243 |
19 Apr 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
18 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
17 Apr 2024 | 79.40 | 79.45 | 79.40 | 79.45 | 79.45 | 25 |
16 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
15 Apr 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 30 |
12 Apr 2024 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | 18 |
11 Apr 2024 | 76.95 | 78.90 | 76.95 | 78.65 | 78.65 | 860 |
11 Apr 2024 | 0.808 Dividend | |||||
10 Apr 2024 | 79.25 | 79.60 | 79.25 | 79.60 | 78.79 | 14 |
09 Apr 2024 | 77.65 | 77.65 | 77.60 | 77.60 | 76.81 | 17 |
08 Apr 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 76.96 | - |
05 Apr 2024 | 78.00 | 78.25 | 78.00 | 78.25 | 77.46 | 117 |
04 Apr 2024 | 79.50 | 79.50 | 78.40 | 78.40 | 77.60 | 127 |
03 Apr 2024 | 80.00 | 80.00 | 79.90 | 79.90 | 79.09 | 65 |
02 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.19 | - |
28 Mar 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.58 | 1 |
27 Mar 2024 | 81.54 | 81.54 | 80.38 | 80.38 | 79.56 | 39 |
26 Mar 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 80.75 | - |
25 Mar 2024 | 81.46 | 82.14 | 81.46 | 82.08 | 81.25 | 26 |
22 Mar 2024 | 81.18 | 82.86 | 81.18 | 82.86 | 82.02 | 10 |
21 Mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.29 | - |
20 Mar 2024 | 81.52 | 83.06 | 81.52 | 83.06 | 82.22 | 30 |
19 Mar 2024 | 82.72 | 82.74 | 82.72 | 82.74 | 81.90 | 80 |
18 Mar 2024 | 82.26 | 82.26 | 81.30 | 81.30 | 80.47 | 30 |
15 Mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.85 | - |
14 Mar 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 80.42 | - |
13 Mar 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.05 | - |
12 Mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.13 | - |
11 Mar 2024 | 81.46 | 81.70 | 81.46 | 81.64 | 80.81 | 13,500 |
08 Mar 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 80.81 | - |
07 Mar 2024 | 80.50 | 82.94 | 80.50 | 82.94 | 82.10 | 15 |
06 Mar 2024 | 80.66 | 82.26 | 80.52 | 80.52 | 79.70 | 413 |
05 Mar 2024 | 79.76 | 80.26 | 79.76 | 80.26 | 79.45 | 130 |
04 Mar 2024 | 80.98 | 81.22 | 80.98 | 81.22 | 80.40 | 4 |
01 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.02 | - |
29 Feb 2024 | 79.18 | 81.80 | 79.18 | 81.80 | 80.97 | 50 |
28 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.79 | - |
27 Feb 2024 | 80.46 | 80.62 | 80.46 | 80.62 | 79.80 | 25 |
26 Feb 2024 | 81.68 | 82.92 | 81.50 | 81.72 | 80.89 | 280 |
23 Feb 2024 | 80.44 | 82.16 | 80.38 | 82.16 | 81.33 | 80 |
22 Feb 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.35 | - |
21 Feb 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 78.65 | - |
20 Feb 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.51 | - |
19 Feb 2024 | 77.58 | 79.54 | 77.58 | 79.54 | 78.73 | 504 |
16 Feb 2024 | 78.50 | 79.12 | 76.98 | 76.98 | 76.20 | 64 |
15 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.67 | - |
14 Feb 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.16 | - |
13 Feb 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.15 | - |
12 Feb 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 80.55 | - |
09 Feb 2024 | 82.38 | 82.38 | 81.58 | 81.60 | 80.77 | 360 |
08 Feb 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.71 | - |
07 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.88 | - |
06 Feb 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 79.90 | - |
05 Feb 2024 | 80.06 | 81.42 | 80.06 | 81.42 | 80.59 | 99 |
02 Feb 2024 | 83.54 | 83.54 | 81.26 | 81.26 | 80.44 | 103 |
01 Feb 2024 | 81.66 | 83.46 | 81.66 | 83.46 | 82.61 | 482 |
31 Jan 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 80.81 | 100 |
30 Jan 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 80.71 | - |
29 Jan 2024 | 81.42 | 81.42 | 80.98 | 81.10 | 80.28 | 1,000 |
26 Jan 2024 | 80.16 | 81.70 | 80.16 | 81.20 | 80.38 | 653 |
25 Jan 2024 | 79.80 | 81.00 | 79.80 | 79.86 | 79.05 | 103 |
24 Jan 2024 | 79.80 | 80.14 | 79.80 | 80.14 | 79.33 | 23 |
23 Jan 2024 | 80.02 | 80.02 | 80.00 | 80.00 | 79.19 | 150 |
22 Jan 2024 | 78.28 | 80.24 | 78.28 | 79.62 | 78.81 | 93 |
19 Jan 2024 | 76.68 | 78.38 | 76.68 | 78.38 | 77.58 | 10 |
18 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.72 | - |
17 Jan 2024 | 76.08 | 77.22 | 76.08 | 77.22 | 76.44 | 131 |
16 Jan 2024 | 75.28 | 76.82 | 75.28 | 76.76 | 75.98 | 100 |
15 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.26 | - |
12 Jan 2024 | 76.64 | 77.04 | 76.64 | 77.04 | 76.26 | 200 |
11 Jan 2024 | 76.88 | 77.82 | 76.52 | 76.52 | 75.74 | 120 |
10 Jan 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 76.97 | - |
09 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 76.89 | - |
08 Jan 2024 | 76.70 | 78.14 | 76.70 | 78.14 | 77.35 | 7 |
05 Jan 2024 | 77.60 | 77.84 | 77.20 | 77.20 | 76.42 | 44 |
04 Jan 2024 | 77.56 | 79.02 | 77.56 | 79.02 | 78.22 | 32 |
03 Jan 2024 | 78.22 | 78.68 | 78.22 | 78.68 | 77.88 | 13 |
02 Jan 2024 | 79.70 | 79.70 | 77.98 | 77.98 | 77.19 | 241 |
29 Dec 2023 | 78.18 | 79.72 | 78.18 | 79.72 | 78.91 | 64 |
28 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.69 | 30 |
27 Dec 2023 | 77.24 | 77.24 | 77.24 | 77.24 | 76.46 | - |
22 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.24 | - |
21 Dec 2023 | 75.24 | 75.24 | 75.14 | 75.14 | 74.38 | 40 |
20 Dec 2023 | 74.66 | 74.66 | 74.66 | 74.66 | 73.90 | - |
19 Dec 2023 | 74.72 | 76.48 | 74.72 | 76.48 | 75.70 | 358 |
18 Dec 2023 | 73.16 | 75.78 | 73.16 | 75.78 | 75.01 | 80 |
15 Dec 2023 | 73.20 | 74.14 | 73.20 | 74.14 | 73.39 | 37 |
14 Dec 2023 | 74.42 | 74.42 | 72.76 | 73.48 | 72.73 | 1,245 |
13 Dec 2023 | 73.54 | 75.52 | 73.54 | 75.52 | 74.75 | 880 |
12 Dec 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 73.82 | - |
11 Dec 2023 | 75.04 | 75.04 | 74.46 | 74.46 | 73.70 | 35 |
08 Dec 2023 | 75.00 | 75.00 | 74.46 | 74.46 | 73.70 | 20 |
07 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.24 | - |
06 Dec 2023 | 74.06 | 75.16 | 74.06 | 75.16 | 74.40 | 9 |
05 Dec 2023 | 72.90 | 74.36 | 72.90 | 73.96 | 73.21 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |