Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 63.80 | 64.48 | 61.92 | 62.46 | 62.46 | 1,233,271 |
29 Apr 2024 | 62.30 | 63.78 | 61.96 | 63.78 | 63.78 | 1,110,569 |
26 Apr 2024 | 62.46 | 63.02 | 61.22 | 62.14 | 62.14 | 1,427,726 |
25 Apr 2024 | 59.64 | 61.80 | 59.50 | 61.80 | 61.80 | 2,552,848 |
25 Apr 2024 | 5 Dividend | |||||
24 Apr 2024 | 67.96 | 69.26 | 64.26 | 64.26 | 59.26 | 3,739,544 |
23 Apr 2024 | 63.62 | 64.10 | 62.44 | 64.10 | 59.11 | 1,509,098 |
22 Apr 2024 | 64.00 | 64.40 | 63.52 | 63.58 | 58.63 | 1,257,667 |
19 Apr 2024 | 63.04 | 64.36 | 62.58 | 63.92 | 58.95 | 1,557,978 |
18 Apr 2024 | 64.96 | 64.96 | 63.88 | 64.28 | 59.28 | 1,059,939 |
17 Apr 2024 | 65.02 | 66.76 | 64.40 | 64.70 | 59.67 | 1,593,389 |
16 Apr 2024 | 66.50 | 66.98 | 64.20 | 65.10 | 60.03 | 1,991,530 |
15 Apr 2024 | 68.08 | 68.66 | 67.04 | 68.02 | 62.73 | 824,858 |
12 Apr 2024 | 68.60 | 69.26 | 67.92 | 67.92 | 62.64 | 1,146,817 |
11 Apr 2024 | 70.58 | 70.72 | 67.30 | 67.78 | 62.51 | 1,494,768 |
10 Apr 2024 | 70.90 | 72.40 | 70.40 | 70.40 | 64.92 | 1,280,546 |
09 Apr 2024 | 70.40 | 71.18 | 70.14 | 70.14 | 64.68 | 1,234,780 |
08 Apr 2024 | 71.76 | 72.32 | 69.34 | 70.20 | 64.74 | 2,502,596 |
05 Apr 2024 | 72.22 | 73.30 | 71.98 | 72.02 | 66.42 | 1,027,771 |
04 Apr 2024 | 71.96 | 73.34 | 71.62 | 72.46 | 66.82 | 1,744,325 |
03 Apr 2024 | 73.82 | 73.92 | 71.36 | 71.82 | 66.23 | 2,521,159 |
02 Apr 2024 | 75.68 | 77.08 | 73.82 | 74.18 | 68.41 | 4,212,832 |
28 Mar 2024 | 80.98 | 80.98 | 77.96 | 79.00 | 72.85 | 1,477,080 |
27 Mar 2024 | 81.28 | 81.48 | 80.68 | 81.00 | 74.70 | 430,917 |
26 Mar 2024 | 81.46 | 81.50 | 80.48 | 81.32 | 74.99 | 531,056 |
25 Mar 2024 | 81.50 | 83.40 | 81.42 | 81.50 | 75.16 | 1,139,505 |
22 Mar 2024 | 80.22 | 81.94 | 80.02 | 81.50 | 75.16 | 948,115 |
21 Mar 2024 | 78.26 | 81.08 | 78.18 | 81.02 | 74.72 | 1,322,113 |
20 Mar 2024 | 77.16 | 78.08 | 75.84 | 77.12 | 71.12 | 570,199 |
19 Mar 2024 | 77.90 | 77.90 | 75.36 | 77.44 | 71.41 | 1,010,022 |
18 Mar 2024 | 77.80 | 79.40 | 77.70 | 78.00 | 71.93 | 1,292,692 |
15 Mar 2024 | 77.60 | 78.30 | 76.24 | 77.80 | 71.75 | 2,017,210 |
14 Mar 2024 | 77.46 | 78.80 | 77.06 | 77.46 | 71.43 | 1,064,393 |
13 Mar 2024 | 76.64 | 77.64 | 76.08 | 77.46 | 71.43 | 790,062 |
12 Mar 2024 | 74.96 | 76.68 | 74.96 | 76.52 | 70.57 | 1,193,388 |
11 Mar 2024 | 73.10 | 74.96 | 72.92 | 74.96 | 69.13 | 1,681,937 |
08 Mar 2024 | 74.32 | 74.62 | 73.44 | 74.00 | 68.24 | 949,065 |
07 Mar 2024 | 73.00 | 74.88 | 71.90 | 74.02 | 68.26 | 1,673,055 |
06 Mar 2024 | 75.86 | 77.02 | 73.24 | 73.58 | 67.85 | 1,722,220 |
05 Mar 2024 | 78.30 | 78.40 | 75.62 | 75.86 | 69.96 | 1,490,698 |
04 Mar 2024 | 79.40 | 80.04 | 78.52 | 78.52 | 72.41 | 946,629 |
01 Mar 2024 | 81.06 | 81.74 | 79.50 | 79.50 | 73.31 | 1,187,857 |
29 Feb 2024 | 82.20 | 82.50 | 80.14 | 81.00 | 74.70 | 2,440,803 |
28 Feb 2024 | 82.40 | 83.48 | 82.00 | 82.00 | 75.62 | 1,430,028 |
27 Feb 2024 | 79.06 | 82.82 | 79.06 | 82.80 | 76.36 | 1,251,480 |
26 Feb 2024 | 81.10 | 81.16 | 77.66 | 79.06 | 72.91 | 1,286,351 |
23 Feb 2024 | 81.96 | 82.20 | 81.00 | 81.14 | 74.83 | 897,251 |
22 Feb 2024 | 83.82 | 84.22 | 81.46 | 81.68 | 75.32 | 1,574,101 |
21 Feb 2024 | 82.96 | 83.82 | 82.60 | 83.02 | 76.56 | 807,417 |
20 Feb 2024 | 83.42 | 83.96 | 81.98 | 82.96 | 76.50 | 1,176,362 |
19 Feb 2024 | 85.16 | 85.40 | 84.04 | 84.16 | 77.61 | 703,413 |
16 Feb 2024 | 84.74 | 85.54 | 82.96 | 85.36 | 78.72 | 690,716 |
15 Feb 2024 | 83.98 | 85.12 | 83.98 | 84.24 | 77.69 | 520,018 |
14 Feb 2024 | 81.66 | 84.36 | 81.16 | 83.74 | 77.22 | 1,271,155 |
13 Feb 2024 | 83.14 | 83.20 | 81.28 | 81.86 | 75.49 | 1,225,809 |
12 Feb 2024 | 81.60 | 83.78 | 80.98 | 83.14 | 76.67 | 1,246,128 |
09 Feb 2024 | 81.04 | 81.98 | 80.70 | 81.60 | 75.25 | 635,121 |
08 Feb 2024 | 79.34 | 81.42 | 79.34 | 81.12 | 74.81 | 1,143,036 |
07 Feb 2024 | 78.90 | 79.90 | 78.88 | 79.24 | 73.07 | 1,150,265 |
06 Feb 2024 | 79.18 | 79.72 | 77.42 | 78.88 | 72.74 | 876,195 |
05 Feb 2024 | 79.26 | 79.44 | 78.46 | 78.82 | 72.69 | 647,506 |
02 Feb 2024 | 80.78 | 81.20 | 78.80 | 79.38 | 73.20 | 873,709 |
01 Feb 2024 | 81.10 | 81.32 | 78.26 | 80.44 | 74.18 | 2,040,795 |
31 Jan 2024 | 77.60 | 82.10 | 77.60 | 81.14 | 74.83 | 2,922,381 |
30 Jan 2024 | 76.70 | 77.66 | 75.78 | 77.60 | 71.56 | 1,409,141 |
29 Jan 2024 | 75.12 | 76.92 | 75.12 | 76.70 | 70.73 | 1,182,291 |
26 Jan 2024 | 74.98 | 75.28 | 73.98 | 74.94 | 69.11 | 583,267 |
25 Jan 2024 | 74.52 | 75.48 | 74.34 | 74.98 | 69.15 | 640,942 |
24 Jan 2024 | 74.90 | 75.64 | 74.08 | 74.52 | 68.72 | 645,999 |
23 Jan 2024 | 73.60 | 74.98 | 73.24 | 74.14 | 68.37 | 901,329 |
22 Jan 2024 | 72.78 | 73.50 | 72.44 | 73.04 | 67.36 | 961,792 |
19 Jan 2024 | 74.58 | 74.70 | 72.18 | 72.18 | 66.56 | 842,666 |
18 Jan 2024 | 74.54 | 74.92 | 73.00 | 73.34 | 67.63 | 936,881 |
17 Jan 2024 | 73.34 | 74.66 | 73.34 | 74.54 | 68.74 | 846,633 |
16 Jan 2024 | 75.38 | 75.66 | 74.08 | 74.72 | 68.91 | 1,019,613 |
15 Jan 2024 | 75.06 | 76.12 | 74.38 | 75.58 | 69.70 | 509,113 |
12 Jan 2024 | 76.00 | 76.62 | 75.26 | 76.08 | 70.16 | 1,052,250 |
11 Jan 2024 | 75.88 | 76.46 | 75.02 | 75.02 | 69.18 | 1,263,171 |
10 Jan 2024 | 74.50 | 74.84 | 74.14 | 74.50 | 68.70 | 700,576 |
09 Jan 2024 | 74.90 | 75.60 | 74.32 | 74.80 | 68.98 | 863,067 |
08 Jan 2024 | 75.34 | 75.52 | 73.74 | 74.74 | 68.92 | 1,116,882 |
05 Jan 2024 | 76.26 | 76.30 | 74.76 | 75.62 | 69.74 | 611,609 |
04 Jan 2024 | 76.44 | 76.70 | 75.88 | 76.26 | 70.33 | 563,680 |
03 Jan 2024 | 77.60 | 77.68 | 76.00 | 76.46 | 70.51 | 953,017 |
02 Jan 2024 | 77.48 | 78.42 | 76.90 | 77.68 | 71.64 | 1,119,179 |
29 Dec 2023 | 77.50 | 78.08 | 76.50 | 76.68 | 70.71 | 1,368,000 |
28 Dec 2023 | 77.50 | 78.08 | 76.94 | 77.38 | 71.36 | 504,317 |
27 Dec 2023 | 77.38 | 77.74 | 76.80 | 77.50 | 71.47 | 994,190 |
22 Dec 2023 | 78.56 | 78.56 | 76.76 | 77.22 | 71.21 | 853,686 |
21 Dec 2023 | 77.78 | 78.64 | 77.60 | 78.56 | 72.45 | 914,613 |
20 Dec 2023 | 79.00 | 79.00 | 77.20 | 77.98 | 71.91 | 1,038,552 |
19 Dec 2023 | 77.36 | 79.00 | 77.18 | 79.00 | 72.85 | 964,541 |
18 Dec 2023 | 75.58 | 78.40 | 75.48 | 77.52 | 71.49 | 1,667,211 |
15 Dec 2023 | 76.80 | 78.26 | 75.50 | 75.68 | 69.79 | 3,269,551 |
14 Dec 2023 | 78.08 | 79.00 | 72.58 | 75.98 | 70.07 | 3,181,837 |
13 Dec 2023 | 77.00 | 77.64 | 76.60 | 76.64 | 70.68 | 1,606,215 |
12 Dec 2023 | 77.36 | 78.78 | 76.88 | 77.28 | 71.27 | 924,585 |
11 Dec 2023 | 77.26 | 77.92 | 76.76 | 77.36 | 71.34 | 1,242,842 |
08 Dec 2023 | 77.72 | 78.20 | 76.80 | 77.38 | 71.36 | 1,450,143 |
07 Dec 2023 | 80.42 | 80.70 | 78.02 | 78.12 | 72.04 | 2,086,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |