Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 62.28 | 63.06 | 62.26 | 63.00 | 63.00 | 704,948 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 63.40 | 63.48 | 61.48 | 62.30 | 62.30 | 61,798 |
29 Apr 2024 | 61.89 | 63.26 | 61.44 | 62.57 | 62.57 | 6,112,256 |
26 Apr 2024 | 61.85 | 62.00 | 60.60 | 61.64 | 61.64 | 7,066,612 |
25 Apr 2024 | 59.08 | 61.19 | 58.86 | 60.50 | 60.50 | 630,240 |
25 Apr 2024 | 5 Dividend | |||||
24 Apr 2024 | 67.67 | 68.24 | 64.54 | 65.35 | 60.35 | 1,675,205 |
23 Apr 2024 | 63.22 | 63.70 | 62.24 | 62.99 | 58.17 | 581,814 |
22 Apr 2024 | 63.65 | 64.02 | 63.09 | 63.44 | 58.58 | 2,214,260 |
19 Apr 2024 | 62.83 | 64.04 | 62.46 | 63.65 | 58.78 | 629,930 |
18 Apr 2024 | 64.36 | 64.38 | 63.56 | 64.04 | 59.14 | 1,008,096 |
17 Apr 2024 | 64.69 | 66.46 | 63.94 | 64.24 | 59.32 | 6,394,820 |
16 Apr 2024 | 66.28 | 66.50 | 63.98 | 64.65 | 59.70 | 3,696,624 |
15 Apr 2024 | 67.59 | 68.38 | 66.56 | 68.02 | 62.82 | 6,701,493 |
12 Apr 2024 | 68.04 | 68.87 | 67.48 | 67.48 | 62.32 | 323,782 |
11 Apr 2024 | 70.06 | 70.00 | 66.90 | 67.44 | 62.28 | 1,199,054 |
10 Apr 2024 | 70.32 | 71.90 | 69.90 | 71.09 | 65.65 | 3,414,178 |
09 Apr 2024 | 69.89 | 70.68 | 69.84 | 70.25 | 64.88 | 3,418,607 |
08 Apr 2024 | 71.44 | 71.54 | 69.00 | 69.90 | 64.55 | 6,030,049 |
05 Apr 2024 | 71.85 | 72.46 | 71.60 | 71.92 | 66.41 | 441,187 |
04 Apr 2024 | 71.79 | 72.96 | 71.46 | 71.58 | 66.10 | 4,506,082 |
03 Apr 2024 | 73.75 | 73.86 | 71.22 | 71.66 | 66.18 | 836,433 |
02 Apr 2024 | 76.59 | 77.04 | 73.86 | 76.08 | 70.26 | 2,958,956 |
28 Mar 2024 | 80.59 | 80.62 | 78.01 | 79.70 | 73.60 | 2,136,787 |
27 Mar 2024 | 81.24 | 81.24 | 80.62 | 80.76 | 74.58 | 4,720,906 |
26 Mar 2024 | 81.20 | 81.34 | 80.50 | 81.24 | 75.02 | 1,987,478 |
25 Mar 2024 | 81.85 | 83.06 | 81.20 | 81.97 | 75.70 | 3,037,191 |
22 Mar 2024 | 80.18 | 81.60 | 80.24 | 81.14 | 74.93 | 1,899,756 |
21 Mar 2024 | 77.71 | 80.70 | 77.78 | 78.53 | 72.53 | 445,907 |
20 Mar 2024 | 76.69 | 77.78 | 75.50 | 76.82 | 70.94 | 2,717,484 |
19 Mar 2024 | 77.67 | 77.70 | 75.20 | 75.98 | 70.17 | 704,513 |
18 Mar 2024 | 77.77 | 79.14 | 77.32 | 77.75 | 71.80 | 2,103,247 |
15 Mar 2024 | 77.20 | 78.02 | 75.94 | 77.59 | 71.66 | 135,204 |
14 Mar 2024 | 77.30 | 78.22 | 76.64 | 77.04 | 71.15 | 164,860 |
13 Mar 2024 | 76.73 | 77.44 | 76.14 | 77.32 | 71.41 | 1,686,660 |
12 Mar 2024 | 74.83 | 76.60 | 74.96 | 74.96 | 69.22 | 2,961,383 |
11 Mar 2024 | 73.42 | 74.67 | 73.00 | 74.66 | 68.95 | 2,741,893 |
08 Mar 2024 | 73.91 | 74.38 | 73.16 | 73.53 | 67.90 | 2,036,609 |
07 Mar 2024 | 72.71 | 74.38 | 71.82 | 73.67 | 68.04 | 3,557,928 |
06 Mar 2024 | 76.20 | 77.04 | 73.26 | 74.69 | 68.98 | 1,958,355 |
05 Mar 2024 | 78.38 | 78.50 | 75.74 | 77.52 | 71.59 | 661,211 |
04 Mar 2024 | 79.59 | 79.94 | 78.60 | 79.68 | 73.58 | 346,502 |
01 Mar 2024 | 81.53 | 81.72 | 79.62 | 80.09 | 73.96 | 295,731 |
29 Feb 2024 | 82.12 | 82.83 | 80.04 | 80.85 | 74.66 | 359,411 |
28 Feb 2024 | 82.08 | 83.06 | 81.75 | 82.46 | 76.15 | 3,653,897 |
27 Feb 2024 | 78.89 | 82.40 | 78.84 | 81.46 | 75.23 | 1,946,648 |
26 Feb 2024 | 79.91 | 79.98 | 77.28 | 77.75 | 71.80 | 6,035,059 |
23 Feb 2024 | 81.48 | 81.50 | 80.18 | 80.68 | 74.51 | 2,038,872 |
22 Feb 2024 | 83.55 | 83.60 | 81.12 | 81.22 | 75.01 | 437,876 |
21 Feb 2024 | 82.79 | 83.56 | 82.54 | 82.74 | 76.41 | 477,913 |
20 Feb 2024 | 82.28 | 83.70 | 81.68 | 82.60 | 76.28 | 328,627 |
19 Feb 2024 | 84.65 | 85.10 | 83.72 | 84.80 | 78.31 | 265,020 |
16 Feb 2024 | 84.26 | 85.04 | 82.77 | 84.37 | 77.92 | 1,166,035 |
15 Feb 2024 | 83.65 | 84.70 | 83.58 | 84.13 | 77.69 | 613,571 |
14 Feb 2024 | 81.14 | 83.86 | 80.68 | 82.30 | 76.00 | 4,965,768 |
13 Feb 2024 | 82.46 | 82.48 | 80.72 | 81.88 | 75.62 | 3,940,037 |
12 Feb 2024 | 80.97 | 82.88 | 80.56 | 81.56 | 75.32 | 869,477 |
09 Feb 2024 | 80.22 | 81.14 | 80.10 | 80.74 | 74.57 | 2,679,921 |
08 Feb 2024 | 78.32 | 80.64 | 78.38 | 80.07 | 73.94 | 1,902,188 |
07 Feb 2024 | 78.20 | 79.16 | 77.92 | 79.04 | 72.99 | 178,977 |
06 Feb 2024 | 78.63 | 78.93 | 76.60 | 77.44 | 71.51 | 284,812 |
05 Feb 2024 | 78.46 | 78.60 | 77.80 | 78.05 | 72.08 | 1,983,277 |
02 Feb 2024 | 80.04 | 80.10 | 78.06 | 79.23 | 73.16 | 67,690 |
01 Feb 2024 | 79.63 | 79.80 | 77.04 | 78.78 | 72.75 | 343,280 |
31 Jan 2024 | 75.89 | 80.44 | 75.92 | 79.32 | 73.25 | 878,188 |
30 Jan 2024 | 75.38 | 75.98 | 74.36 | 75.98 | 70.17 | 1,160,932 |
29 Jan 2024 | 74.06 | 75.46 | 74.00 | 75.30 | 69.54 | 555,948 |
26 Jan 2024 | 73.59 | 73.94 | 72.86 | 73.48 | 67.85 | 1,942,926 |
25 Jan 2024 | 73.36 | 74.18 | 73.26 | 73.74 | 68.10 | 666,435 |
24 Jan 2024 | 74.10 | 74.36 | 73.02 | 73.30 | 67.69 | 654,508 |
23 Jan 2024 | 72.46 | 73.80 | 72.38 | 72.83 | 67.26 | 964,500 |
22 Jan 2024 | 71.83 | 72.07 | 71.40 | 71.86 | 66.36 | 1,461,428 |
19 Jan 2024 | 72.89 | 73.52 | 71.11 | 71.89 | 66.39 | 478,042 |
18 Jan 2024 | 73.71 | 73.90 | 72.06 | 72.24 | 66.71 | 2,082,024 |
17 Jan 2024 | 72.71 | 73.68 | 72.58 | 73.47 | 67.85 | 379,892 |
16 Jan 2024 | 75.04 | 74.94 | 73.44 | 74.69 | 68.97 | 4,806,278 |
15 Jan 2024 | 75.79 | 76.18 | 73.94 | 75.05 | 69.31 | 362,868 |
12 Jan 2024 | 75.59 | 76.22 | 74.86 | 75.89 | 70.09 | 749,490 |
11 Jan 2024 | 75.28 | 76.22 | 74.56 | 75.44 | 69.67 | 353,836 |
10 Jan 2024 | 74.34 | 74.72 | 73.96 | 74.54 | 68.84 | 731,722 |
09 Jan 2024 | 75.02 | 75.52 | 74.22 | 74.87 | 69.14 | 1,215,214 |
08 Jan 2024 | 75.26 | 75.32 | 73.76 | 74.47 | 68.77 | 2,470,156 |
05 Jan 2024 | 76.04 | 76.24 | 74.76 | 75.02 | 69.28 | 435,357 |
04 Jan 2024 | 76.28 | 76.56 | 75.88 | 76.16 | 70.33 | 226,088 |
03 Jan 2024 | 77.38 | 77.38 | 75.98 | 76.48 | 70.63 | 151,790 |
02 Jan 2024 | 77.77 | 78.78 | 76.82 | 78.41 | 72.41 | 621,048 |
29 Dec 2023 | 77.63 | 78.38 | 76.94 | 77.36 | 71.44 | 188,156 |
28 Dec 2023 | 77.81 | 78.14 | 77.24 | 77.43 | 71.50 | 253,809 |
27 Dec 2023 | 77.77 | 78.10 | 77.26 | 77.62 | 71.68 | 185,548 |
22 Dec 2023 | 78.65 | 78.80 | 77.28 | 77.64 | 71.70 | 286,322 |
21 Dec 2023 | 77.73 | 78.94 | 77.74 | 78.49 | 72.48 | 190,292 |
20 Dec 2023 | 78.89 | 78.84 | 77.32 | 78.01 | 72.04 | 462,857 |
19 Dec 2023 | 77.71 | 79.16 | 77.24 | 78.33 | 72.33 | 272,109 |
18 Dec 2023 | 75.89 | 78.20 | 75.80 | 77.71 | 71.77 | 196,974 |
15 Dec 2023 | 77.00 | 78.30 | 75.54 | 76.69 | 70.82 | 1,018,151 |
14 Dec 2023 | 77.87 | 78.38 | 72.42 | 74.48 | 68.78 | 489,856 |
13 Dec 2023 | 76.06 | 76.64 | 76.00 | 76.17 | 70.34 | 108,545 |
12 Dec 2023 | 76.67 | 78.12 | 75.98 | 76.16 | 70.33 | 445,259 |
11 Dec 2023 | 76.46 | 76.98 | 75.86 | 76.13 | 70.31 | 476,672 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |