Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | 5,580 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 84.74 | 85.78 | 84.40 | 85.78 | 85.78 | 6,655 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 86.82 | 86.82 | 86.72 | 86.72 | 86.72 | 4,050 |
18 Apr 2024 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 4,926 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 10,188 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 83.03 | 83.08 | 83.03 | 83.05 | 83.05 | 11,583 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 4,785 |
02 Apr 2024 | 83.63 | 83.65 | 83.58 | 83.58 | 83.58 | 5,961 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 76.91 | 77.86 | 76.91 | 77.49 | 77.49 | 7,595 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 76.37 | 76.38 | 76.36 | 76.38 | 76.38 | 6,300 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 4,651 |
18 Mar 2024 | 74.72 | 74.73 | 74.69 | 74.70 | 74.70 | 2,615 |
15 Mar 2024 | 75.30 | 75.50 | 75.02 | 75.02 | 75.02 | 1,549 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 5,978 |
11 Mar 2024 | 73.34 | 75.10 | 73.34 | 75.10 | 75.10 | 26,191 |
08 Mar 2024 | 73.61 | 73.61 | 73.27 | 73.30 | 73.30 | 4,492 |
07 Mar 2024 | 73.25 | 73.37 | 73.20 | 73.37 | 73.37 | 9,110 |
06 Mar 2024 | 72.21 | 72.78 | 72.21 | 72.78 | 72.78 | 129,065 |
05 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 13,734 |
04 Mar 2024 | 68.06 | 68.92 | 68.06 | 68.80 | 68.80 | 9,265 |
01 Mar 2024 | 65.44 | 67.07 | 65.16 | 67.07 | 67.07 | 6,909 |
29 Feb 2024 | 65.51 | 65.64 | 65.49 | 65.64 | 65.64 | 2,610 |
29 Feb 2024 | 0.543056 Dividend | |||||
28 Feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.49 | 1,157 |
27 Feb 2024 | 66.34 | 66.34 | 66.17 | 66.17 | 65.62 | 2,926 |
26 Feb 2024 | 66.15 | 66.21 | 65.89 | 65.89 | 65.34 | 2,813 |
23 Feb 2024 | 65.09 | 66.55 | 65.09 | 66.55 | 65.99 | 4,077 |
22 Feb 2024 | 65.50 | 65.66 | 65.50 | 65.51 | 64.97 | 2,669 |
21 Feb 2024 | 65.92 | 65.92 | 65.47 | 65.47 | 64.92 | 1,198 |
20 Feb 2024 | 64.90 | 65.27 | 64.90 | 65.07 | 64.53 | 2,367 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.03 | 7,749 |
15 Feb 2024 | 62.41 | 63.07 | 62.41 | 63.07 | 62.55 | 6,590 |
14 Feb 2024 | 60.57 | 60.57 | 60.30 | 60.30 | 59.80 | 4,238 |
13 Feb 2024 | 62.17 | 62.17 | 60.90 | 60.90 | 60.39 | 3,660 |
12 Feb 2024 | 62.60 | 63.34 | 62.60 | 63.33 | 62.80 | 6,103 |
09 Feb 2024 | 63.18 | 63.18 | 62.40 | 62.40 | 61.88 | 4,234 |
08 Feb 2024 | 63.62 | 63.62 | 63.26 | 63.26 | 62.73 | 2,707 |
07 Feb 2024 | 64.09 | 64.21 | 64.06 | 64.19 | 63.65 | 508 |
06 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.56 | 3,506 |
05 Feb 2024 | 64.46 | 64.46 | 64.27 | 64.27 | 63.73 | 2,155 |
02 Feb 2024 | 65.65 | 65.65 | 65.60 | 65.60 | 65.05 | 2,999 |
01 Feb 2024 | 67.57 | 67.57 | 66.92 | 66.92 | 66.36 | 3,446 |
31 Jan 2024 | 66.23 | 66.69 | 66.23 | 66.68 | 66.12 | 1,303 |
30 Jan 2024 | 67.33 | 67.33 | 66.37 | 66.37 | 65.82 | 1,036 |
29 Jan 2024 | 66.36 | 66.36 | 65.86 | 65.86 | 65.31 | 75,014 |
26 Jan 2024 | 67.24 | 67.24 | 67.09 | 67.09 | 66.53 | 885 |
25 Jan 2024 | 66.92 | 67.44 | 66.92 | 67.44 | 66.88 | 793 |
24 Jan 2024 | 68.27 | 68.27 | 66.82 | 66.82 | 66.27 | 1,927 |
23 Jan 2024 | 66.91 | 67.24 | 66.82 | 67.17 | 66.61 | 1,339 |
22 Jan 2024 | 65.55 | 65.80 | 65.22 | 65.80 | 65.25 | 6,878 |
19 Jan 2024 | 66.34 | 66.34 | 66.26 | 66.26 | 65.71 | 1,648 |
18 Jan 2024 | 66.18 | 66.48 | 66.18 | 66.48 | 65.92 | 2,715 |
17 Jan 2024 | 66.67 | 66.68 | 66.08 | 66.17 | 65.62 | 5,038 |
16 Jan 2024 | 68.80 | 69.45 | 68.80 | 69.45 | 68.87 | 2,844 |
15 Jan 2024 | 70.31 | 70.31 | 69.98 | 69.98 | 69.40 | 253 |
12 Jan 2024 | 71.66 | 71.66 | 70.64 | 70.66 | 70.07 | 3,347 |
11 Jan 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.36 | 3,048 |
10 Jan 2024 | 69.26 | 69.26 | 68.69 | 68.69 | 68.12 | 993 |
09 Jan 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 69.68 | 1,031 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 69.74 | 4,546 |
04 Jan 2024 | 69.00 | 70.15 | 69.00 | 70.15 | 69.56 | 1,156 |
03 Jan 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 69.94 | 8,566 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 72.34 | 72.41 | 72.34 | 72.41 | 71.80 | 3,344 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 73.51 | 73.51 | 73.51 | 73.51 | 72.90 | 3,046 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 73.42 | 73.42 | 73.42 | 73.42 | 72.81 | 5,480 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 73.95 | 10,151 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.32 | 3,992 |
11 Dec 2023 | 68.59 | 68.84 | 68.59 | 68.84 | 68.27 | 15,222 |
08 Dec 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.71 | 2,134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |