Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 73.20 | 75.00 | 73.20 | 74.10 | 74.10 | 47,529 |
02 May 2024 | 74.10 | 75.00 | 74.00 | 74.10 | 74.10 | 51,096 |
01 May 2024 | 74.10 | 76.00 | 73.20 | 74.10 | 74.10 | 105,181 |
30 Apr 2024 | 74.10 | 74.40 | 73.22 | 74.10 | 74.10 | 26,298 |
29 Apr 2024 | 74.50 | 74.80 | 73.00 | 73.00 | 73.00 | 115,293 |
26 Apr 2024 | 74.50 | 74.96 | 74.00 | 74.50 | 74.50 | 43,811 |
25 Apr 2024 | 75.50 | 75.53 | 73.00 | 74.50 | 74.50 | 150,207 |
24 Apr 2024 | 76.00 | 76.40 | 75.00 | 75.50 | 75.50 | 98,788 |
23 Apr 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 223,760 |
22 Apr 2024 | 77.00 | 77.75 | 76.00 | 77.00 | 77.00 | 40,817 |
19 Apr 2024 | 77.00 | 78.00 | 76.20 | 77.00 | 77.00 | 51,662 |
18 Apr 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 118,066 |
17 Apr 2024 | 78.00 | 78.50 | 76.00 | 77.00 | 77.00 | 325,868 |
16 Apr 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 28,708 |
15 Apr 2024 | 78.00 | 79.00 | 77.40 | 78.00 | 78.00 | 37,133 |
12 Apr 2024 | 78.00 | 79.00 | 77.67 | 78.00 | 78.00 | 69,406 |
11 Apr 2024 | 78.00 | 79.00 | 77.62 | 78.00 | 78.00 | 83,359 |
10 Apr 2024 | 77.60 | 78.00 | 77.05 | 77.50 | 77.50 | 126,952 |
09 Apr 2024 | 77.50 | 78.00 | 77.00 | 77.50 | 77.50 | 119,670 |
08 Apr 2024 | 77.00 | 78.00 | 76.00 | 77.90 | 77.90 | 366,572 |
05 Apr 2024 | 76.40 | 78.00 | 76.65 | 77.00 | 77.00 | 57,940 |
04 Apr 2024 | 76.40 | 77.40 | 77.40 | 76.40 | 76.40 | 26,670 |
03 Apr 2024 | 76.00 | 77.50 | 76.50 | 76.40 | 76.40 | 43,878 |
02 Apr 2024 | 75.60 | 76.73 | 75.90 | 76.00 | 76.00 | 45,256 |
28 Mar 2024 | 75.50 | 76.50 | 75.86 | 75.50 | 75.50 | 27,393 |
27 Mar 2024 | 75.50 | 77.00 | 75.50 | 75.50 | 75.50 | 163,929 |
26 Mar 2024 | 75.25 | 76.50 | 76.50 | 75.50 | 75.50 | 2,126,671 |
25 Mar 2024 | 75.25 | 76.38 | 76.38 | 75.25 | 75.25 | 4,500 |
22 Mar 2024 | 75.25 | 76.38 | 74.80 | 75.25 | 75.25 | 27,797 |
21 Mar 2024 | 75.25 | 76.50 | 74.00 | 75.25 | 75.25 | 174,945 |
20 Mar 2024 | 75.25 | 76.50 | 74.00 | 76.50 | 76.50 | 257,992 |
19 Mar 2024 | 75.25 | 76.00 | 74.56 | 75.25 | 75.25 | 35,243 |
18 Mar 2024 | 75.25 | 76.10 | 74.25 | 75.25 | 75.25 | 108,182 |
15 Mar 2024 | 75.25 | 75.13 | 74.55 | 75.25 | 75.25 | 45,665 |
14 Mar 2024 | 75.25 | 75.13 | 74.50 | 75.25 | 75.25 | 19,450 |
13 Mar 2024 | 75.25 | 75.98 | 74.50 | 75.25 | 75.25 | 100,471 |
12 Mar 2024 | 75.25 | 76.00 | 75.13 | 75.25 | 75.25 | 22,648 |
11 Mar 2024 | 75.00 | 76.50 | 74.50 | 75.25 | 75.25 | 566 |
08 Mar 2024 | 75.25 | 76.00 | 74.06 | 75.00 | 75.00 | 40,694 |
07 Mar 2024 | 75.00 | 75.20 | 74.90 | 75.00 | 75.00 | 17,879 |
07 Mar 2024 | 0.0165 Dividend | |||||
06 Mar 2024 | 75.75 | 77.50 | 76.00 | 77.00 | 76.98 | 21,012 |
05 Mar 2024 | 75.75 | 77.00 | 75.00 | 75.75 | 75.73 | 276,899 |
04 Mar 2024 | 75.75 | 76.35 | 75.00 | 75.75 | 75.73 | 51,864 |
01 Mar 2024 | 75.75 | 76.40 | 75.10 | 75.75 | 75.73 | 42,513 |
29 Feb 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.73 | - |
28 Feb 2024 | 75.75 | 76.48 | 76.00 | 75.75 | 75.73 | 52,811 |
27 Feb 2024 | 75.75 | 76.54 | 75.01 | 75.75 | 75.73 | 35,227 |
26 Feb 2024 | 75.75 | 76.60 | 75.01 | 75.75 | 75.73 | 16,300 |
23 Feb 2024 | 75.75 | 76.60 | 76.60 | 75.75 | 75.73 | 12,974 |
22 Feb 2024 | 75.75 | 75.10 | 75.01 | 75.75 | 75.73 | 35,667 |
21 Feb 2024 | 75.75 | 76.88 | 75.05 | 75.75 | 75.73 | 36,595 |
20 Feb 2024 | 75.75 | 77.00 | 74.82 | 75.75 | 75.73 | 143,858 |
19 Feb 2024 | 75.50 | 76.90 | 74.81 | 75.75 | 75.73 | 39,717 |
16 Feb 2024 | 74.75 | 77.00 | 74.81 | 77.00 | 76.98 | 150,158 |
15 Feb 2024 | 74.75 | 75.22 | 74.74 | 75.00 | 74.98 | 42,186 |
14 Feb 2024 | 74.75 | 75.40 | 75.22 | 75.00 | 74.98 | 25,427 |
13 Feb 2024 | 74.75 | 75.40 | 75.40 | 75.00 | 74.98 | 10,000 |
12 Feb 2024 | 74.75 | 76.00 | 75.40 | 76.00 | 75.98 | 23,829 |
09 Feb 2024 | 74.75 | 76.00 | 75.20 | 75.00 | 74.98 | 322,180 |
08 Feb 2024 | 75.00 | 76.00 | 75.00 | 75.50 | 75.48 | 49,378 |
07 Feb 2024 | 74.75 | 76.00 | 74.65 | 75.00 | 74.98 | 7,369,110 |
06 Feb 2024 | 74.75 | 76.00 | 73.50 | 74.75 | 74.73 | 3,000,002 |
05 Feb 2024 | 74.75 | 76.00 | 74.63 | 74.75 | 74.73 | 41,834 |
02 Feb 2024 | 74.50 | 75.50 | 74.50 | 74.75 | 74.73 | 40,387 |
01 Feb 2024 | 74.50 | 75.50 | 73.50 | 74.75 | 74.73 | 325,625 |
31 Jan 2024 | 74.25 | 75.35 | 74.38 | 74.50 | 74.48 | 338,346 |
30 Jan 2024 | 74.50 | 75.35 | 74.15 | 74.50 | 74.48 | 931,971 |
29 Jan 2024 | 74.50 | 75.40 | 74.15 | 74.50 | 74.48 | 194,449 |
26 Jan 2024 | 74.25 | 74.14 | 74.13 | 74.50 | 74.48 | 6,730 |
25 Jan 2024 | 74.50 | 75.95 | 74.50 | 74.50 | 74.48 | 247,951 |
24 Jan 2024 | 74.50 | 74.43 | 73.00 | 74.00 | 73.98 | 28,874 |
23 Jan 2024 | 74.50 | 75.74 | 73.00 | 74.50 | 74.48 | 340,400 |
22 Jan 2024 | 74.50 | 76.00 | 74.23 | 74.50 | 74.48 | 62,672 |
19 Jan 2024 | 74.50 | 76.00 | 74.15 | 74.50 | 74.48 | 201,886 |
18 Jan 2024 | 74.50 | 75.80 | 74.11 | 74.50 | 74.48 | 50,851 |
17 Jan 2024 | 74.50 | 75.00 | 74.01 | 74.50 | 74.48 | 143,716 |
16 Jan 2024 | 74.50 | 76.00 | 73.60 | 74.50 | 74.48 | 53,758 |
15 Jan 2024 | 74.08 | 75.00 | 73.75 | 74.50 | 74.48 | 170,690 |
12 Jan 2024 | 74.50 | 75.00 | 73.75 | 74.50 | 74.48 | 35,940 |
11 Jan 2024 | 74.50 | 76.00 | 73.00 | 73.00 | 72.98 | 102,561 |
10 Jan 2024 | 74.50 | 75.90 | 73.35 | 74.50 | 74.48 | 747,419 |
09 Jan 2024 | 74.50 | 75.25 | 75.25 | 74.50 | 74.48 | 120,737 |
08 Jan 2024 | 74.50 | 75.00 | 74.06 | 74.50 | 74.48 | 16,347 |
05 Jan 2024 | 74.50 | 77.50 | 73.00 | 74.50 | 74.48 | 223,944 |
04 Jan 2024 | 74.50 | 75.50 | 73.45 | 74.50 | 74.48 | 105,287 |
03 Jan 2024 | 74.25 | 75.90 | 73.00 | 74.50 | 74.48 | 330,417 |
02 Jan 2024 | 74.25 | 75.32 | 73.38 | 74.25 | 74.23 | 66,549 |
29 Dec 2023 | 74.00 | 75.32 | 73.38 | 74.25 | 74.23 | 16,328 |
28 Dec 2023 | 74.00 | 75.35 | 72.50 | 74.25 | 74.23 | 50,434 |
27 Dec 2023 | 74.00 | 75.35 | 72.50 | 74.25 | 74.23 | 172,611 |
22 Dec 2023 | 74.25 | 77.50 | 72.87 | 74.25 | 74.23 | 41,164 |
21 Dec 2023 | 73.75 | 76.00 | 72.45 | 74.25 | 74.23 | 67,416 |
20 Dec 2023 | 73.75 | 74.28 | 72.70 | 73.75 | 73.73 | 396,920 |
19 Dec 2023 | 73.75 | 73.80 | 72.21 | 73.75 | 73.73 | 23,345 |
18 Dec 2023 | 72.50 | 72.51 | 72.00 | 73.75 | 73.73 | 88,617 |
15 Dec 2023 | 73.75 | 73.83 | 72.00 | 73.75 | 73.73 | 181,368 |
14 Dec 2023 | 73.75 | 73.75 | 72.24 | 73.75 | 73.73 | 38,432 |
13 Dec 2023 | 73.75 | 73.60 | 72.00 | 73.75 | 73.73 | 15,947 |
12 Dec 2023 | 73.75 | 73.60 | 72.00 | 73.75 | 73.73 | 37,552 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |