Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
30 Apr 2024 | 77.76 | 78.08 | 77.06 | 77.16 | 77.16 | 50 |
29 Apr 2024 | 76.40 | 77.50 | 76.40 | 77.50 | 77.50 | 120 |
26 Apr 2024 | 75.90 | 76.52 | 75.80 | 76.52 | 76.52 | 342 |
25 Apr 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
24 Apr 2024 | 77.04 | 77.30 | 77.04 | 77.30 | 77.30 | 75 |
23 Apr 2024 | 75.52 | 76.16 | 75.20 | 76.02 | 76.02 | 589 |
22 Apr 2024 | 75.50 | 76.64 | 75.50 | 76.16 | 76.16 | 6,641 |
19 Apr 2024 | 76.22 | 76.60 | 76.22 | 76.36 | 76.36 | 90 |
18 Apr 2024 | 77.22 | 77.64 | 77.22 | 77.22 | 77.22 | 3,006 |
17 Apr 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 20 |
16 Apr 2024 | 78.52 | 78.82 | 78.32 | 78.32 | 78.32 | 24 |
15 Apr 2024 | 78.06 | 78.06 | 77.80 | 77.80 | 77.80 | 200 |
12 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
11 Apr 2024 | 78.02 | 78.32 | 77.86 | 78.32 | 78.32 | 1,805 |
10 Apr 2024 | 78.24 | 78.46 | 78.10 | 78.30 | 78.30 | 136 |
09 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
08 Apr 2024 | 77.42 | 77.80 | 77.42 | 77.80 | 77.80 | 260 |
05 Apr 2024 | 77.88 | 78.32 | 77.88 | 78.32 | 78.32 | 2 |
04 Apr 2024 | 78.90 | 78.92 | 78.62 | 78.76 | 78.76 | 465 |
03 Apr 2024 | 79.26 | 79.26 | 79.00 | 79.00 | 79.00 | 19 |
02 Apr 2024 | 79.68 | 79.68 | 79.48 | 79.52 | 79.52 | 1,033 |
28 Mar 2024 | 78.80 | 78.90 | 78.80 | 78.90 | 78.90 | - |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 79.80 | 80.10 | 79.80 | 79.80 | 34.80 | 284 |
26 Mar 2024 | 79.80 | 79.80 | 79.70 | 79.70 | 34.76 | 100 |
25 Mar 2024 | 79.50 | 80.05 | 79.50 | 79.65 | 34.73 | 149 |
22 Mar 2024 | 81.60 | 81.75 | 81.60 | 81.75 | 35.65 | 150 |
21 Mar 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 35.35 | - |
20 Mar 2024 | 81.30 | 81.45 | 81.30 | 81.45 | 35.52 | 22 |
19 Mar 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 35.69 | - |
18 Mar 2024 | 81.75 | 82.45 | 81.65 | 82.45 | 35.96 | 329 |
15 Mar 2024 | 80.60 | 80.60 | 80.15 | 80.15 | 34.95 | 115 |
14 Mar 2024 | 80.50 | 80.50 | 80.35 | 80.40 | 35.06 | 703 |
13 Mar 2024 | 80.35 | 80.40 | 79.80 | 79.80 | 34.80 | 2,610 |
12 Mar 2024 | 80.05 | 80.75 | 79.70 | 79.70 | 34.76 | 785 |
11 Mar 2024 | 79.10 | 79.30 | 79.10 | 79.30 | 34.58 | 30 |
08 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 34.89 | - |
07 Mar 2024 | 79.95 | 80.20 | 79.30 | 79.60 | 34.71 | 312 |
06 Mar 2024 | 79.40 | 80.00 | 79.40 | 80.00 | 34.89 | 240 |
05 Mar 2024 | 79.00 | 79.30 | 79.00 | 79.20 | 34.54 | 115 |
04 Mar 2024 | 79.45 | 79.90 | 79.45 | 79.90 | 34.84 | 70 |
01 Mar 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 35.39 | - |
29 Feb 2024 | 79.75 | 79.80 | 79.10 | 79.60 | 34.71 | 280 |
28 Feb 2024 | 79.05 | 79.05 | 78.90 | 78.90 | 34.41 | 111 |
27 Feb 2024 | 79.15 | 79.50 | 78.70 | 78.70 | 34.32 | 664 |
26 Feb 2024 | 80.40 | 80.40 | 79.20 | 79.70 | 34.76 | 507 |
23 Feb 2024 | 81.60 | 81.65 | 80.70 | 81.40 | 35.50 | 504 |
22 Feb 2024 | 81.50 | 82.40 | 81.30 | 81.40 | 35.50 | 2,625 |
21 Feb 2024 | 81.15 | 81.20 | 80.45 | 80.95 | 35.30 | 627 |
20 Feb 2024 | 82.25 | 82.65 | 80.40 | 80.40 | 35.06 | 1,154 |
19 Feb 2024 | 83.15 | 83.35 | 83.15 | 83.35 | 36.35 | 12 |
16 Feb 2024 | 83.35 | 83.90 | 83.35 | 83.80 | 36.54 | 119 |
15 Feb 2024 | 84.70 | 85.00 | 84.70 | 85.00 | 37.07 | 165 |
14 Feb 2024 | 92.00 | 92.40 | 84.80 | 84.80 | 36.98 | 2,910 |
13 Feb 2024 | 91.50 | 91.50 | 91.40 | 91.40 | 39.86 | 400 |
12 Feb 2024 | 88.40 | 89.15 | 88.35 | 88.95 | 38.79 | 644 |
09 Feb 2024 | 88.35 | 88.70 | 88.35 | 88.45 | 38.57 | 300 |
08 Feb 2024 | 88.95 | 91.95 | 88.90 | 91.95 | 40.10 | 59 |
07 Feb 2024 | 89.50 | 90.25 | 89.50 | 90.25 | 39.36 | 50 |
06 Feb 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 38.75 | - |
05 Feb 2024 | 90.35 | 90.55 | 90.15 | 90.55 | 39.49 | 256 |
02 Feb 2024 | 90.60 | 94.35 | 90.35 | 94.35 | 41.15 | 145 |
01 Feb 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 39.40 | - |
31 Jan 2024 | 91.20 | 91.20 | 90.00 | 90.00 | 39.25 | 36 |
30 Jan 2024 | 90.65 | 90.65 | 88.70 | 90.00 | 39.25 | 36 |
29 Jan 2024 | 89.25 | 90.00 | 88.00 | 88.00 | 38.38 | 115 |
26 Jan 2024 | 87.75 | 87.75 | 87.05 | 87.25 | 38.05 | 558 |
25 Jan 2024 | 88.95 | 89.25 | 88.50 | 88.50 | 38.59 | 46 |
24 Jan 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 39.29 | - |
23 Jan 2024 | 91.20 | 91.50 | 90.85 | 91.50 | 39.90 | 514 |
22 Jan 2024 | 91.95 | 92.20 | 91.50 | 92.20 | 40.21 | 123 |
19 Jan 2024 | 89.75 | 91.05 | 89.75 | 91.05 | 39.71 | 52 |
18 Jan 2024 | 88.30 | 88.80 | 88.30 | 88.80 | 38.72 | 15 |
17 Jan 2024 | 89.65 | 89.65 | 88.50 | 89.65 | 39.10 | 891 |
16 Jan 2024 | 90.50 | 90.85 | 90.05 | 90.70 | 39.55 | 139 |
15 Jan 2024 | 91.40 | 91.40 | 91.25 | 91.25 | 39.79 | 249 |
12 Jan 2024 | 90.85 | 92.00 | 90.60 | 91.80 | 40.03 | 416 |
11 Jan 2024 | 89.65 | 89.75 | 89.65 | 89.65 | 39.10 | 569 |
10 Jan 2024 | 86.65 | 87.10 | 86.00 | 86.00 | 37.50 | 562 |
09 Jan 2024 | 84.35 | 84.70 | 84.35 | 84.70 | 36.94 | 16 |
08 Jan 2024 | 83.00 | 83.05 | 81.75 | 83.05 | 36.22 | 2,000 |
05 Jan 2024 | 82.60 | 83.75 | 82.60 | 83.75 | 36.52 | 337 |
04 Jan 2024 | 83.20 | 83.50 | 82.95 | 83.50 | 36.41 | 56 |
03 Jan 2024 | 84.55 | 86.00 | 84.55 | 84.75 | 36.96 | 834 |
02 Jan 2024 | 85.15 | 85.80 | 85.15 | 85.80 | 37.42 | 680 |
29 Dec 2023 | 85.35 | 85.60 | 85.35 | 85.60 | 37.33 | 1 |
28 Dec 2023 | 84.90 | 85.05 | 84.90 | 85.05 | 37.09 | 170 |
27 Dec 2023 | 84.35 | 84.35 | 84.35 | 84.35 | 36.78 | 5 |
22 Dec 2023 | 83.00 | 83.15 | 82.85 | 83.15 | 36.26 | 236 |
21 Dec 2023 | 83.05 | 83.70 | 83.05 | 83.70 | 36.50 | 139 |
20 Dec 2023 | 83.30 | 84.15 | 83.30 | 83.30 | 36.33 | 203 |
19 Dec 2023 | 83.55 | 85.00 | 82.00 | 85.00 | 37.07 | 2,070 |
18 Dec 2023 | 83.65 | 84.20 | 83.65 | 84.20 | 36.72 | 2 |
15 Dec 2023 | 85.00 | 85.35 | 85.00 | 85.35 | 37.22 | 414 |
14 Dec 2023 | 83.70 | 83.70 | 83.70 | 83.70 | 36.50 | - |
13 Dec 2023 | 83.55 | 84.00 | 83.55 | 83.80 | 36.54 | 2,298 |
12 Dec 2023 | 82.85 | 83.95 | 82.85 | 83.95 | 36.61 | 467 |
11 Dec 2023 | 82.55 | 83.00 | 82.55 | 83.00 | 36.20 | 100 |
08 Dec 2023 | 81.90 | 82.85 | 81.60 | 82.85 | 36.13 | 98 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |