Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 61.93 | 63.64 | 61.80 | 63.48 | 63.48 | 33,915 |
02 May 2024 | 62.10 | 62.52 | 61.72 | 61.86 | 61.86 | 114,744 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 61.62 | 62.40 | 60.84 | 62.01 | 62.01 | 45,314 |
29 Apr 2024 | 61.97 | 62.02 | 61.46 | 61.66 | 61.66 | 20,515 |
29 Apr 2024 | 1.54 Dividend | |||||
26 Apr 2024 | 62.10 | 63.08 | 61.54 | 62.67 | 61.13 | 159,311 |
25 Apr 2024 | 62.80 | 63.10 | 61.64 | 61.96 | 60.44 | 217,696 |
24 Apr 2024 | 63.24 | 63.62 | 61.90 | 62.41 | 60.87 | 876,758 |
23 Apr 2024 | 67.70 | 68.12 | 62.22 | 63.16 | 61.61 | 637,897 |
22 Apr 2024 | 66.63 | 67.20 | 66.26 | 66.92 | 65.28 | 227,252 |
19 Apr 2024 | 65.01 | 66.48 | 64.66 | 66.28 | 64.65 | 205,927 |
18 Apr 2024 | 66.58 | 66.36 | 65.30 | 66.09 | 64.47 | 4,090,784 |
17 Apr 2024 | 66.00 | 67.68 | 64.84 | 66.62 | 64.99 | 749,381 |
16 Apr 2024 | 65.01 | 65.88 | 64.80 | 65.51 | 63.90 | 119,448 |
15 Apr 2024 | 65.74 | 66.36 | 65.16 | 65.93 | 64.31 | 537,360 |
12 Apr 2024 | 67.01 | 67.14 | 65.16 | 65.57 | 63.96 | 287,697 |
11 Apr 2024 | 66.37 | 67.16 | 65.68 | 66.08 | 64.46 | 2,179,369 |
10 Apr 2024 | 67.01 | 67.78 | 66.24 | 66.86 | 65.22 | 5,482,859 |
09 Apr 2024 | 67.01 | 67.46 | 66.36 | 66.91 | 65.26 | 2,148,404 |
08 Apr 2024 | 66.40 | 67.24 | 66.58 | 66.95 | 65.31 | 103,768 |
05 Apr 2024 | 68.14 | 69.40 | 67.08 | 67.53 | 65.87 | 872,230 |
04 Apr 2024 | 68.56 | 70.12 | 68.34 | 69.12 | 67.42 | 178,787 |
03 Apr 2024 | 68.61 | 69.43 | 67.40 | 69.35 | 67.64 | 582,615 |
02 Apr 2024 | 68.80 | 70.08 | 68.57 | 70.01 | 68.29 | 253,738 |
28 Mar 2024 | 70.00 | 70.56 | 69.10 | 69.17 | 67.47 | 179,039 |
27 Mar 2024 | 68.82 | 70.42 | 68.42 | 70.00 | 68.28 | 555,613 |
26 Mar 2024 | 68.16 | 69.14 | 66.68 | 67.84 | 66.17 | 259,753 |
25 Mar 2024 | 66.73 | 67.74 | 66.10 | 67.05 | 65.40 | 402,272 |
22 Mar 2024 | 67.01 | 67.06 | 66.38 | 66.60 | 64.96 | 58,257 |
21 Mar 2024 | 66.88 | 67.84 | 66.00 | 66.94 | 65.29 | 112,948 |
20 Mar 2024 | 66.50 | 66.72 | 66.20 | 66.43 | 64.80 | 99,251 |
19 Mar 2024 | 66.02 | 66.54 | 65.42 | 66.46 | 64.83 | 78,622 |
18 Mar 2024 | 65.45 | 66.18 | 65.10 | 65.77 | 64.15 | 464,809 |
15 Mar 2024 | 65.78 | 66.40 | 65.40 | 65.50 | 63.89 | 43,013 |
14 Mar 2024 | 65.41 | 66.30 | 65.76 | 66.09 | 64.46 | 254,694 |
13 Mar 2024 | 66.75 | 66.28 | 65.80 | 65.91 | 64.29 | 267,619 |
12 Mar 2024 | 66.50 | 66.82 | 65.58 | 66.23 | 64.60 | 471,973 |
11 Mar 2024 | 66.52 | 67.10 | 65.78 | 66.05 | 64.42 | 433,659 |
08 Mar 2024 | 66.61 | 66.88 | 65.90 | 66.45 | 64.82 | 67,399 |
07 Mar 2024 | 65.81 | 66.86 | 65.52 | 66.51 | 64.87 | 200,838 |
06 Mar 2024 | 66.00 | 66.76 | 65.88 | 66.11 | 64.49 | 115,581 |
05 Mar 2024 | 66.80 | 67.58 | 66.26 | 66.39 | 64.76 | 192,383 |
04 Mar 2024 | 67.30 | 67.76 | 66.50 | 66.81 | 65.17 | 105,820 |
01 Mar 2024 | 68.00 | 68.26 | 66.70 | 67.76 | 66.09 | 304,572 |
29 Feb 2024 | 68.08 | 68.60 | 66.90 | 67.34 | 65.69 | 330,043 |
28 Feb 2024 | 67.66 | 68.24 | 67.14 | 68.11 | 66.43 | 148,579 |
27 Feb 2024 | 66.80 | 67.92 | 66.10 | 67.57 | 65.91 | 91,102 |
26 Feb 2024 | 68.00 | 68.90 | 66.60 | 67.14 | 65.49 | 280,436 |
23 Feb 2024 | 68.06 | 68.76 | 68.22 | 68.47 | 66.79 | 132,061 |
22 Feb 2024 | 68.14 | 68.40 | 67.56 | 68.16 | 66.48 | 132,383 |
21 Feb 2024 | 67.81 | 68.58 | 67.62 | 67.95 | 66.28 | 195,786 |
20 Feb 2024 | 68.88 | 69.14 | 67.54 | 67.68 | 66.01 | 325,275 |
19 Feb 2024 | 69.41 | 69.58 | 68.26 | 68.71 | 67.02 | 132,041 |
16 Feb 2024 | 68.77 | 69.36 | 68.08 | 69.08 | 67.38 | 170,383 |
15 Feb 2024 | 66.14 | 68.80 | 67.04 | 67.84 | 66.18 | 122,801 |
14 Feb 2024 | 66.92 | 67.56 | 66.44 | 67.33 | 65.68 | 1,040,720 |
13 Feb 2024 | 68.00 | 69.00 | 66.52 | 67.01 | 65.37 | 352,553 |
12 Feb 2024 | 68.58 | 68.94 | 68.02 | 68.77 | 67.08 | 135,385 |
09 Feb 2024 | 68.71 | 69.44 | 68.43 | 68.52 | 66.84 | 131,940 |
08 Feb 2024 | 70.48 | 70.24 | 68.74 | 69.10 | 67.40 | 171,940 |
07 Feb 2024 | 73.01 | 73.56 | 68.56 | 70.86 | 69.12 | 103,468 |
06 Feb 2024 | 70.82 | 71.40 | 70.00 | 71.12 | 69.37 | 199,583 |
05 Feb 2024 | 70.61 | 70.76 | 70.00 | 70.50 | 68.76 | 244,271 |
02 Feb 2024 | 71.66 | 72.06 | 70.44 | 71.22 | 69.47 | 56,281 |
01 Feb 2024 | 71.24 | 71.68 | 70.56 | 71.04 | 69.29 | 14,045 |
31 Jan 2024 | 71.01 | 71.86 | 70.62 | 71.31 | 69.55 | 150,400 |
30 Jan 2024 | 71.89 | 72.10 | 70.76 | 71.41 | 69.65 | 563,948 |
29 Jan 2024 | 71.32 | 71.48 | 70.62 | 70.91 | 69.17 | 86,770 |
26 Jan 2024 | 70.86 | 72.16 | 69.92 | 71.56 | 69.81 | 235,165 |
25 Jan 2024 | 71.05 | 71.24 | 68.48 | 70.12 | 68.40 | 216,710 |
24 Jan 2024 | 69.91 | 70.86 | 68.94 | 70.21 | 68.48 | 230,924 |
23 Jan 2024 | 69.34 | 69.52 | 69.14 | 69.35 | 67.65 | 767,868 |
22 Jan 2024 | 69.20 | 69.92 | 68.52 | 69.02 | 67.32 | 98,529 |
19 Jan 2024 | 69.01 | 69.96 | 68.70 | 69.31 | 67.61 | 318,268 |
18 Jan 2024 | 69.09 | 69.44 | 68.16 | 68.93 | 67.24 | 226,704 |
17 Jan 2024 | 69.01 | 70.20 | 68.58 | 68.81 | 67.12 | 195,619 |
16 Jan 2024 | 69.74 | 70.42 | 69.14 | 69.55 | 67.84 | 290,825 |
15 Jan 2024 | 70.96 | 71.38 | 70.00 | 70.31 | 68.59 | 82,778 |
12 Jan 2024 | 70.00 | 71.08 | 69.70 | 70.78 | 69.04 | 628,682 |
11 Jan 2024 | 69.81 | 71.24 | 69.82 | 70.59 | 68.86 | 181,534 |
10 Jan 2024 | 69.81 | 70.72 | 69.60 | 70.12 | 68.40 | 220,515 |
09 Jan 2024 | 69.87 | 70.92 | 69.98 | 70.39 | 68.66 | 920,616 |
08 Jan 2024 | 69.64 | 70.60 | 69.56 | 70.40 | 68.67 | 760,860 |
05 Jan 2024 | 71.87 | 71.05 | 70.08 | 70.81 | 69.07 | 280,905 |
04 Jan 2024 | 69.81 | 72.42 | 70.82 | 71.18 | 69.43 | 255,324 |
03 Jan 2024 | 74.00 | 74.24 | 71.70 | 72.27 | 70.50 | 196,207 |
02 Jan 2024 | 72.77 | 77.28 | 73.14 | 73.85 | 72.03 | 145,927 |
29 Dec 2023 | 74.52 | 75.38 | 74.46 | 74.88 | 73.04 | 30,650 |
28 Dec 2023 | 74.50 | 75.16 | 74.64 | 74.83 | 72.99 | 60,064 |
27 Dec 2023 | 73.55 | 75.12 | 74.30 | 74.82 | 72.98 | 41,609 |
22 Dec 2023 | 74.18 | 75.04 | 73.98 | 74.83 | 72.99 | 51,888 |
21 Dec 2023 | 74.25 | 75.20 | 73.80 | 74.58 | 72.75 | 78,920 |
20 Dec 2023 | 74.88 | 75.42 | 74.42 | 74.75 | 72.91 | 171,473 |
19 Dec 2023 | 73.66 | 75.02 | 73.00 | 74.82 | 72.98 | 1,044,079 |
18 Dec 2023 | 73.01 | 75.00 | 73.30 | 73.47 | 71.67 | 783,498 |
15 Dec 2023 | 74.61 | 74.78 | 74.08 | 74.52 | 72.69 | 770,286 |
14 Dec 2023 | 72.86 | 74.78 | 71.84 | 74.45 | 72.62 | 4,608,439 |
13 Dec 2023 | 72.77 | 72.70 | 71.32 | 72.18 | 70.40 | 661,143 |
12 Dec 2023 | 72.48 | 73.02 | 72.12 | 72.29 | 70.52 | 215,048 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |