Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 72.40 | 75.05 | 72.40 | 73.90 | 73.90 | - |
25 Apr 2024 | 72.95 | 73.25 | 72.20 | 72.20 | 72.20 | - |
24 Apr 2024 | 72.75 | 73.50 | 72.75 | 73.05 | 73.05 | - |
23 Apr 2024 | 74.00 | 74.00 | 72.40 | 72.40 | 72.40 | 20 |
22 Apr 2024 | 75.05 | 75.05 | 73.95 | 74.00 | 74.00 | - |
19 Apr 2024 | 73.35 | 75.50 | 73.35 | 74.85 | 74.85 | - |
18 Apr 2024 | 74.45 | 75.45 | 74.45 | 75.15 | 75.15 | - |
17 Apr 2024 | 71.65 | 74.50 | 71.65 | 73.50 | 73.50 | - |
16 Apr 2024 | 72.55 | 72.55 | 71.55 | 71.60 | 71.60 | - |
15 Apr 2024 | 74.50 | 74.70 | 73.30 | 73.30 | 73.30 | - |
12 Apr 2024 | 73.95 | 75.35 | 73.95 | 74.30 | 74.30 | - |
11 Apr 2024 | 74.20 | 74.20 | 73.05 | 73.10 | 73.10 | - |
10 Apr 2024 | 71.00 | 74.90 | 71.00 | 73.70 | 73.70 | 130 |
09 Apr 2024 | 69.30 | 70.45 | 69.20 | 70.25 | 70.25 | - |
08 Apr 2024 | 68.40 | 69.75 | 68.40 | 69.75 | 69.75 | 50 |
05 Apr 2024 | 68.60 | 69.35 | 67.95 | 67.95 | 67.95 | - |
04 Apr 2024 | 68.30 | 69.25 | 68.30 | 69.00 | 69.00 | - |
03 Apr 2024 | 66.05 | 67.95 | 66.05 | 67.95 | 67.95 | 5 |
02 Apr 2024 | 65.05 | 66.10 | 65.05 | 65.55 | 65.55 | - |
28 Mar 2024 | 64.84 | 65.18 | 64.70 | 64.70 | 64.70 | 470 |
27 Mar 2024 | 64.58 | 64.86 | 64.30 | 64.60 | 64.60 | - |
26 Mar 2024 | 64.82 | 64.94 | 64.18 | 64.18 | 64.18 | - |
25 Mar 2024 | 64.52 | 64.86 | 64.52 | 64.78 | 64.78 | - |
22 Mar 2024 | 64.10 | 64.72 | 64.10 | 64.72 | 64.72 | - |
21 Mar 2024 | 64.10 | 66.02 | 64.06 | 64.64 | 64.64 | 120 |
20 Mar 2024 | 63.32 | 63.34 | 63.10 | 63.34 | 63.34 | - |
19 Mar 2024 | 63.10 | 63.30 | 62.98 | 62.98 | 62.98 | 50 |
18 Mar 2024 | 62.52 | 63.16 | 62.52 | 63.16 | 63.16 | - |
15 Mar 2024 | 62.26 | 63.16 | 62.26 | 62.42 | 62.42 | - |
14 Mar 2024 | 63.42 | 63.42 | 61.98 | 61.98 | 61.98 | 40 |
13 Mar 2024 | 61.64 | 63.54 | 61.02 | 63.08 | 63.08 | 82 |
12 Mar 2024 | 60.46 | 61.32 | 60.36 | 61.18 | 61.18 | - |
11 Mar 2024 | 60.12 | 60.20 | 59.52 | 60.20 | 60.20 | 170 |
08 Mar 2024 | 60.62 | 60.62 | 60.12 | 60.12 | 60.12 | - |
07 Mar 2024 | 58.68 | 60.92 | 58.68 | 60.92 | 60.92 | - |
06 Mar 2024 | 57.50 | 58.70 | 57.50 | 58.70 | 58.70 | - |
05 Mar 2024 | 58.02 | 58.26 | 57.36 | 57.36 | 57.36 | - |
04 Mar 2024 | 59.04 | 59.04 | 57.96 | 57.96 | 57.96 | - |
01 Mar 2024 | 58.68 | 58.98 | 58.32 | 58.86 | 58.86 | - |
29 Feb 2024 | 59.06 | 59.06 | 58.48 | 58.54 | 58.54 | 15 |
28 Feb 2024 | 59.52 | 59.52 | 58.88 | 58.92 | 58.92 | - |
27 Feb 2024 | 59.56 | 60.00 | 59.20 | 59.20 | 59.20 | - |
26 Feb 2024 | 59.72 | 59.72 | 59.06 | 59.06 | 59.06 | 20 |
23 Feb 2024 | 59.68 | 59.86 | 59.58 | 59.58 | 59.58 | 20 |
22 Feb 2024 | 59.44 | 60.60 | 59.44 | 59.56 | 59.56 | 45 |
21 Feb 2024 | 59.82 | 59.82 | 58.92 | 59.32 | 59.32 | - |
20 Feb 2024 | 59.96 | 60.12 | 59.24 | 59.72 | 59.72 | 100 |
19 Feb 2024 | 60.44 | 60.44 | 59.50 | 59.98 | 59.98 | 221 |
16 Feb 2024 | 60.30 | 60.66 | 60.00 | 60.00 | 60.00 | - |
16 Feb 2024 | 1.4 Dividend | |||||
15 Feb 2024 | 61.06 | 61.44 | 60.66 | 61.44 | 60.04 | - |
14 Feb 2024 | 60.46 | 60.84 | 60.10 | 60.78 | 59.40 | - |
13 Feb 2024 | 61.74 | 62.30 | 60.24 | 60.24 | 58.87 | - |
12 Feb 2024 | 61.20 | 62.32 | 61.20 | 61.66 | 60.25 | - |
09 Feb 2024 | 63.34 | 63.34 | 60.96 | 61.32 | 59.92 | - |
08 Feb 2024 | 62.72 | 63.50 | 62.72 | 63.26 | 61.82 | - |
07 Feb 2024 | 64.54 | 64.54 | 62.96 | 62.96 | 61.53 | - |
06 Feb 2024 | 64.04 | 66.82 | 64.04 | 64.82 | 63.34 | 20 |
05 Feb 2024 | 65.00 | 65.00 | 64.24 | 64.24 | 62.78 | 2 |
02 Feb 2024 | 66.12 | 66.12 | 64.78 | 64.78 | 63.30 | - |
01 Feb 2024 | 66.82 | 66.82 | 65.76 | 65.80 | 64.30 | - |
31 Jan 2024 | 67.72 | 67.72 | 66.94 | 66.94 | 65.41 | 14 |
30 Jan 2024 | 68.42 | 68.42 | 67.42 | 67.66 | 66.12 | - |
29 Jan 2024 | 67.30 | 68.14 | 66.84 | 68.14 | 66.59 | 37 |
26 Jan 2024 | 68.28 | 68.28 | 67.00 | 67.82 | 66.27 | - |
25 Jan 2024 | 67.02 | 67.62 | 66.90 | 67.50 | 65.96 | - |
24 Jan 2024 | 65.66 | 67.06 | 65.66 | 67.00 | 65.47 | 82 |
23 Jan 2024 | 63.92 | 65.20 | 63.92 | 65.04 | 63.56 | 10 |
22 Jan 2024 | 66.68 | 67.22 | 63.88 | 63.88 | 62.42 | - |
19 Jan 2024 | 66.66 | 67.16 | 66.06 | 66.76 | 65.24 | 110 |
18 Jan 2024 | 65.76 | 66.54 | 65.76 | 66.46 | 64.95 | - |
17 Jan 2024 | 66.96 | 66.96 | 65.38 | 65.72 | 64.22 | 209 |
16 Jan 2024 | 68.62 | 68.62 | 67.24 | 67.24 | 65.71 | - |
15 Jan 2024 | 70.68 | 70.68 | 68.60 | 68.60 | 67.04 | - |
12 Jan 2024 | 69.10 | 69.94 | 69.10 | 69.94 | 68.35 | 50 |
11 Jan 2024 | 70.54 | 70.54 | 69.00 | 69.02 | 67.45 | 380 |
10 Jan 2024 | 70.02 | 70.14 | 69.68 | 70.14 | 68.54 | - |
09 Jan 2024 | 70.28 | 70.36 | 69.86 | 69.86 | 68.27 | - |
08 Jan 2024 | 70.34 | 70.46 | 69.82 | 69.88 | 68.29 | 14 |
05 Jan 2024 | 70.52 | 71.04 | 70.32 | 70.32 | 68.72 | - |
04 Jan 2024 | 71.04 | 71.34 | 70.44 | 70.44 | 68.83 | - |
03 Jan 2024 | 72.18 | 72.30 | 70.22 | 70.84 | 69.23 | - |
02 Jan 2024 | 74.52 | 74.52 | 72.20 | 72.20 | 70.55 | 200 |
29 Dec 2023 | 74.74 | 74.92 | 74.10 | 74.16 | 72.47 | 5 |
28 Dec 2023 | 76.88 | 77.32 | 74.68 | 74.68 | 72.98 | 60 |
27 Dec 2023 | 75.88 | 77.38 | 75.88 | 76.78 | 75.03 | - |
22 Dec 2023 | 75.80 | 76.28 | 75.80 | 76.10 | 74.37 | - |
21 Dec 2023 | 78.80 | 78.80 | 75.70 | 75.94 | 74.21 | - |
20 Dec 2023 | 75.82 | 79.54 | 75.82 | 79.24 | 77.43 | - |
19 Dec 2023 | 76.48 | 77.70 | 76.48 | 77.70 | 75.93 | - |
18 Dec 2023 | 76.34 | 76.84 | 76.04 | 76.34 | 74.60 | - |
15 Dec 2023 | 76.04 | 76.92 | 76.04 | 76.52 | 74.78 | - |
14 Dec 2023 | 75.44 | 77.70 | 75.40 | 75.40 | 73.68 | 50 |
13 Dec 2023 | 73.50 | 74.58 | 73.18 | 74.58 | 72.88 | 8 |
12 Dec 2023 | 76.00 | 76.00 | 71.52 | 73.04 | 71.38 | 81 |
11 Dec 2023 | 76.18 | 76.18 | 75.58 | 75.78 | 74.05 | - |
08 Dec 2023 | 75.86 | 76.08 | 75.46 | 76.02 | 74.29 | - |
07 Dec 2023 | 76.08 | 76.08 | 75.60 | 75.78 | 74.05 | - |
06 Dec 2023 | 75.20 | 76.66 | 75.20 | 76.20 | 74.46 | - |
05 Dec 2023 | 75.28 | 75.40 | 74.74 | 75.06 | 73.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |