Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 79.56 | 80.20 | 79.53 | 80.19 | 80.19 | 831 |
08 May 2024 | 80.25 | 80.55 | 80.25 | 80.36 | 80.36 | 1,100 |
07 May 2024 | 80.20 | 80.74 | 80.04 | 80.11 | 80.11 | 1,505 |
03 May 2024 | 77.96 | 78.03 | 76.26 | 77.49 | 77.49 | 2,565 |
02 May 2024 | 78.40 | 79.10 | 76.95 | 76.95 | 76.95 | 3,702 |
01 May 2024 | 75.79 | 75.96 | 75.60 | 75.62 | 75.62 | 271 |
30 Apr 2024 | 74.62 | 76.33 | 74.62 | 75.48 | 75.48 | 152 |
29 Apr 2024 | 74.61 | 75.75 | 74.51 | 75.68 | 75.68 | 615 |
26 Apr 2024 | 74.43 | 74.70 | 74.32 | 74.65 | 74.65 | 1,005 |
25 Apr 2024 | 74.55 | 74.90 | 74.39 | 74.57 | 74.57 | 398 |
24 Apr 2024 | 74.40 | 75.03 | 74.38 | 75.00 | 75.00 | 6,994 |
23 Apr 2024 | 75.04 | 75.39 | 74.95 | 75.25 | 75.25 | 1,014 |
22 Apr 2024 | 74.75 | 75.33 | 74.20 | 75.33 | 75.33 | 541 |
19 Apr 2024 | 72.92 | 74.45 | 72.92 | 74.40 | 74.40 | 1,646 |
18 Apr 2024 | 73.24 | 73.57 | 72.99 | 73.08 | 73.08 | 1,268 |
17 Apr 2024 | 72.79 | 73.27 | 71.57 | 72.70 | 72.70 | 2,252 |
16 Apr 2024 | 73.27 | 73.49 | 72.73 | 73.49 | 73.49 | 642 |
15 Apr 2024 | 74.81 | 74.81 | 72.99 | 72.99 | 72.99 | 3,289 |
12 Apr 2024 | 73.99 | 74.59 | 73.50 | 73.71 | 73.71 | 3,088 |
11 Apr 2024 | 74.78 | 74.78 | 73.68 | 74.70 | 74.70 | 2,220 |
10 Apr 2024 | 75.00 | 75.64 | 74.36 | 75.36 | 75.36 | 1,841 |
09 Apr 2024 | 78.10 | 78.19 | 75.57 | 75.57 | 75.57 | 3,400 |
08 Apr 2024 | 77.97 | 78.12 | 77.50 | 78.12 | 78.12 | 699 |
05 Apr 2024 | 76.89 | 77.61 | 76.81 | 77.36 | 77.36 | 1,250 |
04 Apr 2024 | 78.41 | 78.89 | 77.93 | 77.93 | 77.93 | 3,365 |
03 Apr 2024 | 78.22 | 78.85 | 77.75 | 77.98 | 77.98 | 1,561 |
02 Apr 2024 | 77.61 | 78.13 | 77.52 | 77.83 | 77.83 | 6,758 |
28 Mar 2024 | 78.51 | 78.70 | 78.33 | 78.39 | 78.39 | 4,204 |
27 Mar 2024 | 77.71 | 78.03 | 77.41 | 77.75 | 77.75 | 844 |
26 Mar 2024 | 76.66 | 77.24 | 76.66 | 76.97 | 76.97 | 2,960 |
25 Mar 2024 | 76.49 | 77.08 | 76.48 | 76.88 | 76.88 | 386 |
22 Mar 2024 | 77.44 | 77.63 | 76.58 | 76.63 | 76.63 | 64,356 |
21 Mar 2024 | 76.67 | 77.11 | 76.67 | 77.11 | 77.11 | 901 |
20 Mar 2024 | 75.59 | 76.60 | 75.59 | 76.46 | 76.46 | 1,034 |
19 Mar 2024 | 75.34 | 76.15 | 75.34 | 75.96 | 75.96 | 102,273 |
18 Mar 2024 | 76.17 | 76.46 | 75.15 | 75.67 | 75.67 | 2,259 |
15 Mar 2024 | 76.06 | 76.21 | 75.23 | 75.70 | 75.70 | 443,232 |
14 Mar 2024 | 75.62 | 75.90 | 74.99 | 75.69 | 75.69 | 1,128 |
13 Mar 2024 | 75.67 | 76.02 | 75.60 | 75.71 | 75.71 | 1,445 |
13 Mar 2024 | 0.36 Dividend | |||||
12 Mar 2024 | 74.91 | 75.66 | 74.83 | 75.39 | 75.03 | 445,904 |
11 Mar 2024 | 74.07 | 75.21 | 74.07 | 75.21 | 74.85 | 708 |
08 Mar 2024 | 74.70 | 74.75 | 74.48 | 74.69 | 74.33 | 297 |
07 Mar 2024 | 75.08 | 75.41 | 74.59 | 74.67 | 74.32 | 771 |
06 Mar 2024 | 73.87 | 74.91 | 73.21 | 74.73 | 74.37 | 3,063 |
05 Mar 2024 | 72.99 | 74.22 | 72.99 | 73.96 | 73.61 | 2,412 |
04 Mar 2024 | 72.36 | 73.07 | 72.20 | 73.07 | 72.72 | 1,568 |
01 Mar 2024 | 72.88 | 73.43 | 72.82 | 72.86 | 72.52 | 10,550 |
29 Feb 2024 | 72.43 | 72.75 | 72.17 | 72.65 | 72.30 | 414,114 |
28 Feb 2024 | 72.20 | 72.35 | 71.74 | 72.34 | 72.00 | 433 |
27 Feb 2024 | 71.39 | 71.88 | 71.39 | 71.88 | 71.54 | 59 |
26 Feb 2024 | 71.34 | 72.42 | 71.34 | 72.12 | 71.78 | 2,101 |
23 Feb 2024 | 71.14 | 71.73 | 71.14 | 71.33 | 70.99 | 1,343 |
22 Feb 2024 | 68.72 | 69.57 | 68.72 | 69.57 | 69.23 | 443 |
21 Feb 2024 | 68.64 | 69.01 | 68.50 | 68.50 | 68.17 | 525 |
20 Feb 2024 | 69.01 | 69.46 | 68.51 | 68.60 | 68.27 | 6,147 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 70.30 | 70.69 | 69.99 | 70.03 | 69.70 | 1,287 |
15 Feb 2024 | 69.02 | 70.42 | 69.02 | 70.13 | 69.80 | 527 |
14 Feb 2024 | 72.39 | 73.24 | 68.83 | 68.86 | 68.53 | 8,380 |
13 Feb 2024 | 69.95 | 70.33 | 69.31 | 69.95 | 69.61 | 2,793 |
12 Feb 2024 | 69.28 | 70.11 | 69.28 | 70.09 | 69.75 | 1,004 |
09 Feb 2024 | 68.10 | 68.75 | 68.10 | 68.75 | 68.42 | 310 |
08 Feb 2024 | 69.56 | 69.56 | 68.06 | 68.14 | 67.82 | 5,086 |
07 Feb 2024 | 68.93 | 69.68 | 68.93 | 69.52 | 69.19 | 1,489 |
06 Feb 2024 | 68.77 | 69.31 | 68.72 | 69.06 | 68.73 | 89,238 |
05 Feb 2024 | 68.94 | 69.23 | 68.81 | 68.95 | 68.62 | 1,910 |
02 Feb 2024 | 69.35 | 69.99 | 69.20 | 69.83 | 69.50 | 1,988 |
01 Feb 2024 | 69.01 | 69.19 | 67.65 | 68.24 | 67.92 | 16,952 |
31 Jan 2024 | 71.00 | 71.06 | 69.86 | 69.86 | 69.53 | 2,542 |
30 Jan 2024 | 69.33 | 70.21 | 69.33 | 70.08 | 69.75 | 1,987 |
29 Jan 2024 | 69.41 | 69.54 | 69.09 | 69.09 | 68.76 | 1,049 |
26 Jan 2024 | 69.01 | 69.45 | 69.01 | 69.45 | 69.12 | 267 |
25 Jan 2024 | 69.76 | 69.83 | 68.86 | 68.97 | 68.64 | 1,467 |
24 Jan 2024 | 69.25 | 69.65 | 69.25 | 69.26 | 68.93 | 1,757 |
23 Jan 2024 | 69.26 | 69.36 | 68.98 | 69.08 | 68.75 | 385,506 |
22 Jan 2024 | 69.18 | 69.46 | 68.99 | 69.10 | 68.77 | 866 |
19 Jan 2024 | 67.24 | 69.05 | 67.24 | 69.05 | 68.72 | 414,933 |
18 Jan 2024 | 66.46 | 66.70 | 66.09 | 66.70 | 66.38 | 2,134 |
17 Jan 2024 | 66.69 | 67.89 | 66.69 | 66.86 | 66.54 | 645 |
16 Jan 2024 | 67.04 | 67.39 | 66.72 | 67.00 | 66.68 | 1,929 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 67.74 | 67.78 | 67.05 | 67.40 | 67.08 | 1,639 |
11 Jan 2024 | 67.37 | 67.52 | 66.95 | 67.06 | 66.73 | 555 |
10 Jan 2024 | 67.83 | 67.86 | 67.39 | 67.65 | 67.33 | 29,547 |
09 Jan 2024 | 67.31 | 67.88 | 67.27 | 67.81 | 67.48 | 329 |
08 Jan 2024 | 69.08 | 69.08 | 67.91 | 67.91 | 67.59 | 589 |
05 Jan 2024 | 68.63 | 69.17 | 68.63 | 69.02 | 68.69 | 22,054 |
04 Jan 2024 | 68.88 | 69.62 | 68.88 | 69.23 | 68.90 | 1,194 |
03 Jan 2024 | 69.34 | 69.35 | 68.60 | 69.15 | 68.82 | 855 |
02 Jan 2024 | 67.43 | 68.60 | 67.43 | 68.59 | 68.26 | 293 |
29 Dec 2023 | 67.87 | 68.03 | 67.63 | 67.82 | 67.50 | 226 |
28 Dec 2023 | 67.42 | 67.97 | 67.42 | 67.95 | 67.63 | 646 |
27 Dec 2023 | 66.90 | 67.04 | 66.47 | 67.04 | 66.72 | 522 |
22 Dec 2023 | 66.87 | 66.96 | 66.79 | 66.92 | 66.60 | 70 |
21 Dec 2023 | 66.64 | 66.81 | 65.92 | 65.95 | 65.63 | 167 |
20 Dec 2023 | 67.00 | 67.75 | 66.97 | 67.43 | 67.11 | 322 |
19 Dec 2023 | 67.11 | 67.58 | 66.75 | 67.58 | 67.26 | 494 |
18 Dec 2023 | 66.38 | 66.71 | 65.90 | 66.35 | 66.03 | 796 |
15 Dec 2023 | 65.89 | 66.84 | 65.80 | 66.20 | 65.89 | 1,875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |