Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 73.46 | 73.46 | 81 |
30 Apr 2024 | 74.17 | 75.29 | 74.17 | 75.29 | 75.29 | 111 |
29 Apr 2024 | 75.27 | 75.78 | 74.64 | 74.68 | 74.68 | 424 |
26 Apr 2024 | 74.82 | 75.70 | 74.66 | 75.09 | 75.09 | 40 |
25 Apr 2024 | 74.74 | 74.74 | 71.94 | 74.35 | 74.35 | 561 |
24 Apr 2024 | 77.09 | 77.09 | 75.86 | 75.93 | 75.93 | 61 |
23 Apr 2024 | 77.15 | 77.58 | 75.86 | 77.52 | 77.52 | 137 |
22 Apr 2024 | 79.08 | 79.45 | 77.01 | 77.53 | 77.53 | 1,819 |
19 Apr 2024 | 77.11 | 78.23 | 77.03 | 78.14 | 78.14 | 703 |
18 Apr 2024 | 75.00 | 77.30 | 75.00 | 76.40 | 76.40 | 72 |
17 Apr 2024 | 72.37 | 73.83 | 72.37 | 73.71 | 73.71 | 409 |
16 Apr 2024 | 69.19 | 71.62 | 68.68 | 71.31 | 71.31 | 2,885 |
15 Apr 2024 | 72.10 | 72.45 | 70.26 | 70.87 | 70.87 | 4,743 |
12 Apr 2024 | 74.15 | 74.28 | 72.36 | 72.39 | 72.39 | 507 |
11 Apr 2024 | 77.41 | 77.64 | 73.81 | 74.95 | 74.95 | 331 |
11 Apr 2024 | 0.25 Dividend | |||||
10 Apr 2024 | 76.46 | 78.09 | 75.58 | 78.00 | 77.75 | 663 |
09 Apr 2024 | 78.21 | 79.35 | 78.00 | 79.18 | 78.93 | 51 |
08 Apr 2024 | 77.50 | 78.53 | 77.48 | 77.89 | 77.65 | 165 |
05 Apr 2024 | 78.21 | 79.45 | 76.94 | 76.94 | 76.70 | 411 |
04 Apr 2024 | 85.00 | 85.00 | 81.11 | 81.11 | 80.85 | 268 |
03 Apr 2024 | 83.66 | 84.26 | 83.66 | 84.26 | 83.99 | 7 |
02 Apr 2024 | 84.40 | 85.47 | 83.57 | 83.57 | 83.30 | 532 |
28 Mar 2024 | 86.10 | 86.19 | 85.28 | 85.28 | 85.01 | 248 |
27 Mar 2024 | 85.71 | 85.76 | 85.17 | 85.44 | 85.16 | 126 |
26 Mar 2024 | 84.66 | 84.91 | 83.96 | 84.62 | 84.35 | 467 |
25 Mar 2024 | 86.71 | 87.08 | 83.88 | 84.58 | 84.31 | 1,094 |
22 Mar 2024 | 86.08 | 86.64 | 85.67 | 85.85 | 85.57 | 458 |
21 Mar 2024 | 86.08 | 88.51 | 85.94 | 86.69 | 86.42 | 691 |
20 Mar 2024 | 84.37 | 85.30 | 83.95 | 84.69 | 84.42 | 637 |
19 Mar 2024 | 84.16 | 85.25 | 82.97 | 84.06 | 83.79 | 609 |
18 Mar 2024 | 82.25 | 84.11 | 81.01 | 83.78 | 83.51 | 1,363 |
15 Mar 2024 | 79.17 | 81.74 | 78.80 | 80.83 | 80.57 | 865 |
14 Mar 2024 | 79.71 | 80.01 | 78.13 | 79.56 | 79.30 | 1,102 |
13 Mar 2024 | 78.53 | 80.90 | 77.96 | 80.17 | 79.91 | 1,062 |
12 Mar 2024 | 77.50 | 80.10 | 77.29 | 77.29 | 77.05 | 815 |
11 Mar 2024 | 72.32 | 72.99 | 70.71 | 71.02 | 70.79 | 113 |
08 Mar 2024 | 73.91 | 75.08 | 73.42 | 73.69 | 73.46 | 238 |
07 Mar 2024 | 71.48 | 73.85 | 71.48 | 73.21 | 72.97 | 835 |
06 Mar 2024 | 73.46 | 73.46 | 70.83 | 70.83 | 70.60 | 1,944 |
05 Mar 2024 | 70.53 | 72.65 | 69.29 | 72.21 | 71.97 | 1,392 |
04 Mar 2024 | 68.50 | 69.88 | 68.28 | 68.41 | 68.19 | 321 |
01 Mar 2024 | 67.36 | 69.03 | 66.41 | 69.01 | 68.79 | 1,560 |
29 Feb 2024 | 69.12 | 69.47 | 65.91 | 66.60 | 66.39 | 918 |
28 Feb 2024 | 66.70 | 72.10 | 64.44 | 68.59 | 68.37 | 1,509 |
27 Feb 2024 | 62.35 | 64.10 | 61.65 | 64.10 | 63.89 | 288 |
26 Feb 2024 | 61.30 | 62.33 | 60.44 | 60.44 | 60.24 | 197 |
23 Feb 2024 | 60.32 | 61.66 | 60.32 | 61.07 | 60.87 | 372 |
22 Feb 2024 | 61.22 | 61.22 | 61.06 | 61.06 | 60.86 | 501 |
21 Feb 2024 | 61.05 | 62.16 | 60.60 | 61.85 | 61.65 | 529 |
20 Feb 2024 | 65.07 | 65.07 | 61.95 | 62.47 | 62.27 | 91 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 64.50 | 66.49 | 64.10 | 65.90 | 65.69 | 309 |
15 Feb 2024 | 65.25 | 65.25 | 64.06 | 64.06 | 63.85 | 151 |
14 Feb 2024 | 64.91 | 64.91 | 63.25 | 64.43 | 64.22 | 272 |
13 Feb 2024 | 64.32 | 64.52 | 62.49 | 64.26 | 64.05 | 173 |
12 Feb 2024 | 64.68 | 66.07 | 64.17 | 65.49 | 65.28 | 357 |
09 Feb 2024 | 64.25 | 64.30 | 63.13 | 64.27 | 64.06 | 1,178 |
08 Feb 2024 | 64.68 | 65.26 | 64.22 | 64.22 | 64.02 | 144 |
07 Feb 2024 | 66.68 | 66.68 | 66.20 | 66.48 | 66.27 | 4 |
06 Feb 2024 | 64.95 | 66.23 | 64.55 | 66.08 | 65.87 | 19 |
05 Feb 2024 | 66.70 | 66.90 | 63.63 | 65.48 | 65.27 | 394 |
02 Feb 2024 | 68.47 | 68.66 | 67.67 | 68.65 | 68.43 | 131 |
01 Feb 2024 | 66.90 | 68.57 | 66.90 | 68.48 | 68.26 | 488 |
31 Jan 2024 | 67.08 | 68.12 | 66.59 | 67.98 | 67.77 | 611 |
30 Jan 2024 | 67.29 | 67.47 | 66.74 | 67.10 | 66.88 | 247 |
29 Jan 2024 | 66.25 | 67.70 | 65.49 | 67.04 | 66.83 | 129 |
26 Jan 2024 | 66.49 | 67.17 | 66.33 | 66.49 | 66.28 | 182 |
25 Jan 2024 | 66.21 | 67.53 | 65.27 | 65.74 | 65.52 | 202 |
24 Jan 2024 | 66.51 | 66.85 | 64.91 | 66.26 | 66.04 | 46 |
23 Jan 2024 | 68.60 | 69.27 | 65.49 | 65.49 | 65.28 | 1,348 |
22 Jan 2024 | 64.32 | 64.93 | 63.55 | 64.77 | 64.56 | 137 |
19 Jan 2024 | 61.69 | 62.80 | 61.69 | 62.80 | 62.60 | 33 |
18 Jan 2024 | 60.94 | 62.21 | 60.94 | 61.75 | 61.55 | 1,779 |
17 Jan 2024 | 60.96 | 61.83 | 60.45 | 60.65 | 60.46 | 43 |
16 Jan 2024 | 61.00 | 61.94 | 61.00 | 61.68 | 61.48 | 587 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 63.24 | 64.08 | 61.69 | 61.92 | 61.72 | 682 |
11 Jan 2024 | 60.35 | 61.96 | 60.28 | 61.96 | 61.76 | 171 |
11 Jan 2024 | 0.25 Dividend | |||||
10 Jan 2024 | 61.65 | 62.40 | 60.76 | 60.76 | 60.32 | 2,366 |
09 Jan 2024 | 61.61 | 62.20 | 61.38 | 61.66 | 61.21 | 282 |
08 Jan 2024 | 61.00 | 62.22 | 61.00 | 61.47 | 61.02 | 245 |
05 Jan 2024 | 60.56 | 62.59 | 60.56 | 61.49 | 61.04 | 46 |
04 Jan 2024 | 60.80 | 61.20 | 60.40 | 60.54 | 60.10 | 534 |
03 Jan 2024 | 61.42 | 62.92 | 60.98 | 62.15 | 61.70 | 598 |
02 Jan 2024 | 60.92 | 63.64 | 60.73 | 63.26 | 62.80 | 493 |
29 Dec 2023 | 61.08 | 61.31 | 60.82 | 61.26 | 60.81 | 311 |
28 Dec 2023 | 61.31 | 61.86 | 61.01 | 61.21 | 60.76 | 1,734 |
27 Dec 2023 | 61.28 | 61.49 | 61.10 | 61.10 | 60.65 | 188 |
22 Dec 2023 | 60.15 | 61.77 | 59.66 | 61.37 | 60.92 | 217 |
21 Dec 2023 | 61.16 | 61.16 | 59.79 | 60.13 | 59.69 | 81 |
20 Dec 2023 | 60.60 | 61.29 | 60.25 | 61.29 | 60.84 | 40 |
19 Dec 2023 | 61.07 | 61.45 | 60.73 | 60.81 | 60.37 | 106 |
18 Dec 2023 | 62.77 | 62.77 | 60.26 | 60.28 | 59.84 | 283 |
15 Dec 2023 | 63.99 | 64.45 | 62.00 | 62.60 | 62.15 | 262 |
14 Dec 2023 | 62.47 | 66.02 | 62.19 | 64.43 | 63.96 | 1,511 |
13 Dec 2023 | 56.06 | 57.61 | 56.06 | 57.36 | 56.94 | 2,358 |
12 Dec 2023 | 56.53 | 56.68 | 55.98 | 56.18 | 55.77 | 303 |
11 Dec 2023 | 56.49 | 58.76 | 56.17 | 58.45 | 58.02 | 224 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |