Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 63.40 | 64.00 | 61.36 | 62.30 | 62.30 | 3,504,889 |
29 Apr 2024 | 61.90 | 63.40 | 61.44 | 63.40 | 63.40 | 4,094,993 |
26 Apr 2024 | 62.00 | 62.42 | 60.58 | 61.70 | 61.70 | 4,303,004 |
25 Apr 2024 | 58.86 | 61.18 | 58.82 | 61.18 | 61.18 | 8,504,185 |
25 Apr 2024 | 5 Dividend | |||||
24 Apr 2024 | 67.70 | 68.40 | 64.28 | 64.56 | 59.56 | 12,562,356 |
23 Apr 2024 | 63.12 | 63.72 | 62.12 | 63.70 | 58.77 | 4,608,254 |
22 Apr 2024 | 63.64 | 64.08 | 63.10 | 63.10 | 58.21 | 3,771,898 |
19 Apr 2024 | 62.94 | 64.08 | 62.38 | 63.50 | 58.58 | 5,004,480 |
18 Apr 2024 | 64.32 | 64.52 | 63.40 | 64.18 | 59.21 | 3,959,367 |
17 Apr 2024 | 64.74 | 66.64 | 63.94 | 64.12 | 59.15 | 5,669,874 |
16 Apr 2024 | 66.22 | 66.64 | 63.92 | 64.74 | 59.73 | 6,357,843 |
15 Apr 2024 | 67.58 | 68.36 | 66.50 | 67.68 | 62.44 | 3,318,918 |
12 Apr 2024 | 67.94 | 68.90 | 67.46 | 67.48 | 62.25 | 3,919,842 |
11 Apr 2024 | 70.00 | 70.24 | 66.86 | 67.36 | 62.14 | 5,452,581 |
10 Apr 2024 | 70.34 | 71.96 | 69.90 | 69.90 | 64.49 | 5,286,919 |
09 Apr 2024 | 69.90 | 70.74 | 69.76 | 69.90 | 64.49 | 4,243,563 |
08 Apr 2024 | 71.26 | 71.76 | 68.92 | 69.90 | 64.49 | 8,877,428 |
05 Apr 2024 | 71.90 | 72.78 | 71.46 | 71.60 | 66.05 | 3,291,019 |
04 Apr 2024 | 71.74 | 73.02 | 71.36 | 72.00 | 66.42 | 4,657,071 |
03 Apr 2024 | 73.86 | 73.86 | 71.16 | 71.66 | 66.11 | 9,361,642 |
02 Apr 2024 | 76.50 | 77.12 | 73.86 | 73.86 | 68.14 | 10,903,742 |
28 Mar 2024 | 80.62 | 80.88 | 77.86 | 78.90 | 72.79 | 3,338,010 |
27 Mar 2024 | 81.24 | 81.44 | 80.58 | 80.76 | 74.51 | 2,109,273 |
26 Mar 2024 | 81.26 | 81.38 | 80.32 | 81.24 | 74.95 | 3,661,432 |
25 Mar 2024 | 81.86 | 83.12 | 81.16 | 81.48 | 75.17 | 4,215,402 |
22 Mar 2024 | 80.24 | 81.68 | 80.04 | 81.22 | 74.93 | 2,761,498 |
21 Mar 2024 | 77.78 | 80.76 | 77.70 | 80.70 | 74.45 | 4,049,166 |
20 Mar 2024 | 76.80 | 77.84 | 75.44 | 76.82 | 70.87 | 4,822,358 |
19 Mar 2024 | 77.70 | 77.70 | 75.20 | 77.10 | 71.13 | 2,813,541 |
18 Mar 2024 | 77.72 | 79.30 | 77.30 | 77.76 | 71.74 | 3,945,256 |
15 Mar 2024 | 77.10 | 78.06 | 75.90 | 77.60 | 71.59 | 4,715,311 |
14 Mar 2024 | 77.34 | 78.28 | 76.62 | 77.04 | 71.07 | 2,951,986 |
13 Mar 2024 | 76.62 | 77.46 | 75.98 | 77.34 | 71.35 | 4,350,321 |
12 Mar 2024 | 74.96 | 76.66 | 74.70 | 76.62 | 70.69 | 4,200,910 |
11 Mar 2024 | 73.60 | 74.66 | 72.82 | 74.66 | 68.88 | 3,709,126 |
08 Mar 2024 | 73.80 | 74.38 | 73.04 | 73.70 | 67.99 | 3,857,944 |
07 Mar 2024 | 72.64 | 74.46 | 71.76 | 73.76 | 68.05 | 6,043,251 |
06 Mar 2024 | 76.14 | 77.18 | 73.20 | 73.52 | 67.83 | 5,156,415 |
05 Mar 2024 | 78.50 | 78.60 | 75.68 | 76.14 | 70.24 | 4,446,353 |
04 Mar 2024 | 79.62 | 80.10 | 78.60 | 78.60 | 72.51 | 3,388,368 |
01 Mar 2024 | 81.54 | 81.70 | 79.60 | 79.62 | 73.45 | 3,352,025 |
29 Feb 2024 | 82.04 | 82.30 | 79.92 | 81.08 | 74.80 | 5,487,924 |
28 Feb 2024 | 82.14 | 83.14 | 81.72 | 81.98 | 75.63 | 3,975,792 |
27 Feb 2024 | 78.84 | 82.42 | 78.70 | 82.26 | 75.89 | 3,838,887 |
26 Feb 2024 | 79.98 | 80.12 | 77.14 | 78.58 | 72.49 | 3,721,645 |
23 Feb 2024 | 81.48 | 81.72 | 80.18 | 80.18 | 73.97 | 3,058,354 |
22 Feb 2024 | 83.60 | 83.84 | 80.96 | 81.24 | 74.95 | 4,176,796 |
21 Feb 2024 | 82.76 | 83.54 | 82.40 | 82.66 | 76.26 | 2,636,812 |
20 Feb 2024 | 82.24 | 83.70 | 81.58 | 82.62 | 76.22 | 2,971,196 |
19 Feb 2024 | 84.64 | 85.10 | 83.72 | 83.84 | 77.35 | 3,447,556 |
16 Feb 2024 | 84.26 | 85.16 | 82.48 | 84.82 | 78.25 | 4,117,307 |
15 Feb 2024 | 83.58 | 84.70 | 83.56 | 83.78 | 77.29 | 3,574,505 |
14 Feb 2024 | 81.18 | 83.96 | 80.52 | 83.10 | 76.66 | 4,072,401 |
13 Feb 2024 | 82.48 | 82.60 | 80.70 | 81.28 | 74.99 | 3,246,165 |
12 Feb 2024 | 81.00 | 82.94 | 80.30 | 82.40 | 76.02 | 3,897,942 |
09 Feb 2024 | 80.24 | 81.18 | 80.06 | 80.92 | 74.65 | 3,383,107 |
08 Feb 2024 | 78.38 | 80.64 | 78.36 | 80.32 | 74.10 | 3,897,923 |
07 Feb 2024 | 78.24 | 79.24 | 77.92 | 78.38 | 72.31 | 3,440,125 |
06 Feb 2024 | 78.48 | 78.96 | 76.58 | 78.24 | 72.18 | 2,528,856 |
05 Feb 2024 | 78.50 | 78.58 | 77.58 | 78.06 | 72.01 | 2,126,106 |
02 Feb 2024 | 79.82 | 80.24 | 77.88 | 78.50 | 72.42 | 3,016,956 |
01 Feb 2024 | 79.70 | 79.82 | 77.00 | 79.82 | 73.64 | 5,218,385 |
31 Jan 2024 | 75.92 | 80.60 | 75.80 | 79.80 | 73.62 | 9,860,788 |
30 Jan 2024 | 75.32 | 76.06 | 74.34 | 75.98 | 70.10 | 3,209,623 |
29 Jan 2024 | 74.00 | 75.56 | 73.92 | 75.30 | 69.47 | 3,251,597 |
26 Jan 2024 | 73.64 | 74.00 | 72.72 | 73.86 | 68.14 | 3,145,821 |
25 Jan 2024 | 73.30 | 74.18 | 73.10 | 73.76 | 68.05 | 2,330,044 |
24 Jan 2024 | 74.18 | 74.70 | 72.92 | 73.30 | 67.62 | 2,303,798 |
23 Jan 2024 | 72.50 | 73.90 | 72.26 | 73.18 | 67.51 | 2,641,886 |
22 Jan 2024 | 71.66 | 72.44 | 71.38 | 72.08 | 66.50 | 2,782,307 |
19 Jan 2024 | 72.82 | 73.58 | 71.10 | 71.12 | 65.61 | 3,454,978 |
18 Jan 2024 | 73.68 | 74.04 | 71.98 | 72.24 | 66.65 | 3,214,050 |
17 Jan 2024 | 72.58 | 73.80 | 72.38 | 73.68 | 67.97 | 2,764,170 |
16 Jan 2024 | 74.80 | 75.10 | 73.46 | 73.86 | 68.14 | 3,792,534 |
15 Jan 2024 | 74.64 | 75.80 | 73.86 | 75.10 | 69.28 | 1,993,651 |
12 Jan 2024 | 75.62 | 76.20 | 74.86 | 75.74 | 69.87 | 3,365,804 |
11 Jan 2024 | 75.20 | 76.26 | 74.54 | 74.54 | 68.77 | 3,423,195 |
10 Jan 2024 | 74.20 | 74.78 | 73.94 | 74.24 | 68.49 | 2,261,332 |
09 Jan 2024 | 74.94 | 75.50 | 74.22 | 74.68 | 68.90 | 2,979,315 |
08 Jan 2024 | 75.32 | 75.38 | 73.74 | 74.70 | 68.91 | 3,067,298 |
05 Jan 2024 | 76.08 | 76.30 | 74.76 | 75.38 | 69.54 | 1,711,725 |
04 Jan 2024 | 76.26 | 76.70 | 75.84 | 76.16 | 70.26 | 3,327,103 |
03 Jan 2024 | 77.42 | 77.48 | 75.96 | 76.26 | 70.35 | 2,204,842 |
02 Jan 2024 | 77.84 | 78.78 | 76.82 | 77.92 | 71.89 | 2,754,034 |
29 Dec 2023 | 77.58 | 78.38 | 76.94 | 77.08 | 71.11 | 2,161,314 |
28 Dec 2023 | 77.80 | 78.28 | 77.16 | 77.54 | 71.53 | 2,049,254 |
27 Dec 2023 | 77.76 | 78.10 | 77.18 | 77.62 | 71.61 | 2,732,234 |
22 Dec 2023 | 78.80 | 78.80 | 77.20 | 77.62 | 71.61 | 2,122,154 |
21 Dec 2023 | 77.74 | 78.94 | 77.74 | 78.80 | 72.70 | 2,009,707 |
20 Dec 2023 | 78.84 | 78.90 | 77.30 | 78.18 | 72.13 | 3,434,990 |
19 Dec 2023 | 77.74 | 79.18 | 77.24 | 78.84 | 72.73 | 3,784,018 |
18 Dec 2023 | 75.90 | 78.26 | 75.62 | 77.74 | 71.72 | 4,970,904 |
15 Dec 2023 | 76.88 | 78.28 | 75.56 | 76.00 | 70.11 | 7,677,022 |
14 Dec 2023 | 78.00 | 78.38 | 72.32 | 75.88 | 70.00 | 7,944,912 |
13 Dec 2023 | 76.06 | 76.76 | 75.92 | 76.24 | 70.34 | 2,839,359 |
12 Dec 2023 | 76.70 | 78.12 | 75.76 | 76.28 | 70.37 | 3,099,883 |
11 Dec 2023 | 76.42 | 77.00 | 75.78 | 76.70 | 70.76 | 3,093,248 |
08 Dec 2023 | 77.22 | 77.54 | 75.68 | 76.58 | 70.65 | 3,976,114 |
07 Dec 2023 | 79.80 | 79.98 | 77.24 | 77.24 | 71.26 | 4,464,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |