Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
17 Apr 2024 | 63.00 | 63.38 | 62.76 | 63.22 | 63.22 | 215,275 |
16 Apr 2024 | 63.38 | 63.58 | 62.26 | 62.78 | 62.78 | 384,802 |
15 Apr 2024 | 63.75 | 63.99 | 63.37 | 63.80 | 63.80 | 225,349 |
12 Apr 2024 | 63.54 | 64.25 | 63.12 | 63.97 | 63.97 | 225,368 |
11 Apr 2024 | 63.00 | 64.21 | 63.00 | 63.80 | 63.80 | 1,229,950 |
10 Apr 2024 | 63.44 | 64.15 | 63.44 | 63.94 | 63.94 | 299,862 |
09 Apr 2024 | 63.87 | 63.97 | 63.22 | 63.30 | 63.30 | 451,318 |
08 Apr 2024 | 64.15 | 64.30 | 63.34 | 63.99 | 63.99 | 344,019 |
05 Apr 2024 | 63.77 | 64.26 | 63.53 | 64.11 | 64.11 | 372,926 |
04 Apr 2024 | 65.32 | 65.75 | 64.30 | 64.30 | 64.30 | 362,087 |
03 Apr 2024 | 65.38 | 65.80 | 64.42 | 64.63 | 64.63 | 475,954 |
02 Apr 2024 | 66.40 | 66.47 | 65.68 | 65.78 | 65.78 | 410,936 |
28 Mar 2024 | 65.75 | 66.66 | 65.43 | 66.42 | 66.42 | 369,933 |
27 Mar 2024 | 65.52 | 65.88 | 64.82 | 65.20 | 65.20 | 311,671 |
26 Mar 2024 | 65.79 | 66.10 | 65.47 | 65.54 | 65.54 | 443,672 |
25 Mar 2024 | 66.50 | 66.68 | 65.58 | 65.76 | 65.76 | 519,789 |
22 Mar 2024 | 67.50 | 67.80 | 66.26 | 66.52 | 66.52 | 701,416 |
21 Mar 2024 | 67.99 | 68.25 | 67.66 | 68.05 | 68.05 | 505,794 |
20 Mar 2024 | 67.60 | 68.13 | 67.50 | 67.65 | 67.65 | 288,798 |
19 Mar 2024 | 67.79 | 68.10 | 67.42 | 67.69 | 67.69 | 275,332 |
18 Mar 2024 | 66.92 | 67.78 | 66.92 | 67.74 | 67.74 | 283,647 |
15 Mar 2024 | 66.76 | 67.54 | 66.21 | 67.54 | 67.54 | 844,006 |
14 Mar 2024 | 66.93 | 66.94 | 66.45 | 66.74 | 66.74 | 310,936 |
13 Mar 2024 | 66.89 | 67.17 | 66.40 | 67.04 | 67.04 | 238,801 |
12 Mar 2024 | 66.66 | 66.90 | 66.05 | 66.62 | 66.62 | 362,443 |
11 Mar 2024 | 66.92 | 67.04 | 66.40 | 66.68 | 66.68 | 310,020 |
08 Mar 2024 | 66.39 | 67.41 | 66.33 | 67.33 | 67.33 | 616,906 |
07 Mar 2024 | 65.68 | 66.38 | 65.25 | 66.29 | 66.29 | 289,393 |
06 Mar 2024 | 65.52 | 66.12 | 65.39 | 65.75 | 65.75 | 275,760 |
05 Mar 2024 | 65.39 | 65.56 | 65.00 | 65.52 | 65.52 | 401,337 |
04 Mar 2024 | 65.05 | 65.60 | 65.04 | 65.40 | 65.40 | 240,334 |
01 Mar 2024 | 65.08 | 65.47 | 64.75 | 65.00 | 65.00 | 269,495 |
01 Mar 2024 | 1.012 Dividend | |||||
29 Feb 2024 | 65.13 | 65.80 | 65.00 | 65.77 | 64.76 | 995,062 |
28 Feb 2024 | 65.20 | 65.35 | 64.70 | 65.14 | 64.14 | 349,377 |
27 Feb 2024 | 65.14 | 65.39 | 64.87 | 65.16 | 64.16 | 395,144 |
26 Feb 2024 | 65.36 | 65.80 | 65.03 | 65.30 | 64.30 | 257,978 |
23 Feb 2024 | 64.38 | 65.37 | 64.30 | 65.11 | 64.11 | 271,639 |
22 Feb 2024 | 63.81 | 64.86 | 63.21 | 64.25 | 63.26 | 455,145 |
21 Feb 2024 | 64.00 | 64.65 | 63.72 | 64.02 | 63.03 | 597,650 |
20 Feb 2024 | 64.11 | 64.28 | 62.97 | 64.28 | 63.29 | 501,749 |
19 Feb 2024 | 64.51 | 65.70 | 63.31 | 63.97 | 62.99 | 624,264 |
16 Feb 2024 | 66.51 | 68.69 | 64.67 | 65.12 | 64.12 | 1,488,569 |
15 Feb 2024 | 67.18 | 67.85 | 67.00 | 67.83 | 66.79 | 260,972 |
14 Feb 2024 | 66.59 | 66.89 | 65.93 | 66.78 | 65.75 | 310,907 |
13 Feb 2024 | 67.34 | 67.63 | 66.86 | 67.18 | 66.15 | 239,759 |
12 Feb 2024 | 67.28 | 67.63 | 67.09 | 67.16 | 66.13 | 263,378 |
09 Feb 2024 | 65.38 | 67.43 | 65.24 | 67.20 | 66.17 | 468,962 |
08 Feb 2024 | 65.53 | 65.93 | 65.25 | 65.73 | 64.72 | 128,420 |
07 Feb 2024 | 64.99 | 65.60 | 64.83 | 65.30 | 64.30 | 233,808 |
06 Feb 2024 | 65.56 | 65.65 | 64.82 | 64.99 | 63.99 | 286,779 |
05 Feb 2024 | 65.09 | 65.56 | 64.66 | 65.56 | 64.55 | 222,520 |
02 Feb 2024 | 64.99 | 65.73 | 64.51 | 65.73 | 64.72 | 387,452 |
01 Feb 2024 | 65.70 | 65.70 | 64.28 | 64.47 | 63.48 | 308,602 |
31 Jan 2024 | 65.05 | 65.74 | 64.50 | 65.66 | 64.65 | 594,438 |
30 Jan 2024 | 66.05 | 66.45 | 65.15 | 65.27 | 64.27 | 488,242 |
29 Jan 2024 | 66.77 | 66.77 | 65.92 | 66.04 | 65.02 | 228,049 |
25 Jan 2024 | 66.80 | 66.99 | 65.93 | 66.17 | 65.15 | 396,260 |
24 Jan 2024 | 66.15 | 66.40 | 65.63 | 66.32 | 65.30 | 210,916 |
23 Jan 2024 | 66.29 | 66.32 | 65.55 | 66.02 | 65.00 | 449,616 |
22 Jan 2024 | 65.04 | 66.31 | 64.83 | 66.29 | 65.27 | 496,188 |
19 Jan 2024 | 64.85 | 65.41 | 64.52 | 64.91 | 63.91 | 531,834 |
18 Jan 2024 | 63.72 | 64.35 | 63.55 | 64.23 | 63.24 | 670,013 |
17 Jan 2024 | 64.18 | 64.51 | 64.00 | 64.27 | 63.28 | 220,031 |
16 Jan 2024 | 65.00 | 65.03 | 64.00 | 64.17 | 63.18 | 231,010 |
15 Jan 2024 | 64.71 | 64.85 | 64.41 | 64.66 | 63.67 | 42,420 |
12 Jan 2024 | 64.00 | 64.66 | 63.81 | 64.49 | 63.50 | 624,249 |
11 Jan 2024 | 63.31 | 64.09 | 62.66 | 64.09 | 63.10 | 503,093 |
10 Jan 2024 | 62.93 | 63.29 | 62.63 | 62.84 | 61.87 | 280,325 |
09 Jan 2024 | 62.96 | 62.96 | 62.34 | 62.57 | 61.61 | 382,843 |
08 Jan 2024 | 62.80 | 62.90 | 62.22 | 62.44 | 61.48 | 198,277 |
05 Jan 2024 | 62.95 | 62.96 | 62.58 | 62.95 | 61.98 | 172,379 |
04 Jan 2024 | 62.75 | 62.90 | 62.22 | 62.46 | 61.50 | 510,729 |
03 Jan 2024 | 62.90 | 62.94 | 62.48 | 62.74 | 61.77 | 260,657 |
02 Jan 2024 | 63.05 | 63.52 | 62.98 | 63.52 | 62.54 | 171,868 |
29 Dec 2023 | 63.28 | 63.50 | 62.90 | 63.06 | 62.09 | 225,316 |
28 Dec 2023 | 63.00 | 63.28 | 62.81 | 63.16 | 62.19 | 158,345 |
27 Dec 2023 | 62.67 | 63.18 | 62.50 | 62.67 | 61.71 | 189,967 |
22 Dec 2023 | 62.32 | 62.55 | 62.05 | 62.05 | 61.10 | 322,056 |
21 Dec 2023 | 63.06 | 63.06 | 62.40 | 62.53 | 61.57 | 529,770 |
20 Dec 2023 | 63.00 | 63.27 | 62.86 | 63.00 | 62.03 | 493,849 |
19 Dec 2023 | 61.80 | 62.46 | 61.55 | 62.46 | 61.50 | 504,594 |
18 Dec 2023 | 61.74 | 61.74 | 61.18 | 61.73 | 60.78 | 304,351 |
15 Dec 2023 | 61.63 | 61.80 | 61.37 | 61.68 | 60.73 | 1,035,425 |
14 Dec 2023 | 61.01 | 61.74 | 60.73 | 61.58 | 60.63 | 445,025 |
13 Dec 2023 | 60.23 | 60.85 | 60.05 | 60.52 | 59.59 | 312,406 |
12 Dec 2023 | 59.63 | 60.40 | 59.59 | 60.04 | 59.12 | 306,628 |
11 Dec 2023 | 59.43 | 59.90 | 59.35 | 59.47 | 58.55 | 274,257 |
08 Dec 2023 | 59.31 | 59.44 | 58.90 | 59.21 | 58.30 | 224,976 |
07 Dec 2023 | 59.27 | 59.98 | 59.06 | 59.42 | 58.51 | 354,816 |
06 Dec 2023 | 57.84 | 59.00 | 57.73 | 58.91 | 58.00 | 547,109 |
05 Dec 2023 | 58.33 | 58.38 | 57.13 | 57.64 | 56.75 | 442,558 |
04 Dec 2023 | 58.24 | 58.88 | 58.05 | 58.30 | 57.40 | 322,047 |
01 Dec 2023 | 58.10 | 58.22 | 57.56 | 57.95 | 57.06 | 219,021 |
30 Nov 2023 | 57.97 | 58.08 | 57.24 | 58.08 | 57.19 | 1,073,353 |
29 Nov 2023 | 57.70 | 58.27 | 57.53 | 58.08 | 57.19 | 424,150 |
28 Nov 2023 | 57.00 | 57.64 | 57.00 | 57.34 | 56.46 | 191,993 |
27 Nov 2023 | 56.99 | 57.29 | 56.84 | 57.08 | 56.20 | 353,472 |
24 Nov 2023 | 56.80 | 57.12 | 56.62 | 56.76 | 55.89 | 196,209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |