Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.20 | 70.80 | 70.20 | 70.65 | 70.65 | 309 |
02 May 2024 | 70.45 | 70.45 | 70.05 | 70.05 | 70.05 | 699 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 71.00 | 71.00 | 70.15 | 70.30 | 70.30 | 5,028 |
29 Apr 2024 | 70.70 | 70.90 | 70.50 | 70.55 | 70.55 | 398 |
26 Apr 2024 | 70.25 | 70.71 | 69.85 | 70.10 | 70.10 | 2,579 |
25 Apr 2024 | 70.90 | 70.90 | 70.15 | 70.36 | 70.36 | 4,942 |
24 Apr 2024 | 70.50 | 71.20 | 70.40 | 70.40 | 70.40 | 11,809 |
23 Apr 2024 | 71.15 | 71.35 | 70.65 | 70.65 | 70.65 | 5,464 |
22 Apr 2024 | 70.95 | 71.25 | 70.70 | 71.00 | 71.00 | 3,368 |
19 Apr 2024 | 69.50 | 70.20 | 69.50 | 70.20 | 70.20 | 288,210 |
18 Apr 2024 | 69.30 | 69.86 | 69.30 | 69.86 | 69.86 | 17,222 |
17 Apr 2024 | 69.65 | 69.85 | 69.35 | 69.45 | 69.45 | 4,703 |
16 Apr 2024 | 70.05 | 70.50 | 70.00 | 70.05 | 70.05 | 5,339 |
15 Apr 2024 | 70.50 | 71.01 | 70.40 | 70.61 | 70.61 | 51,522 |
12 Apr 2024 | 70.90 | 71.35 | 70.40 | 70.75 | 70.75 | 4,167 |
12 Apr 2024 | 2.2 Dividend | |||||
11 Apr 2024 | 72.30 | 72.70 | 72.20 | 72.70 | 70.50 | 8,966 |
10 Apr 2024 | 73.30 | 73.65 | 72.40 | 72.80 | 70.60 | 7,427 |
09 Apr 2024 | 73.30 | 73.30 | 72.80 | 73.00 | 70.79 | 5,435 |
08 Apr 2024 | 73.60 | 73.60 | 72.80 | 73.40 | 71.18 | 192,307 |
05 Apr 2024 | 73.30 | 73.30 | 72.95 | 73.15 | 70.94 | 196,715 |
04 Apr 2024 | 74.25 | 74.40 | 73.55 | 73.86 | 71.63 | 4,385 |
03 Apr 2024 | 73.65 | 73.95 | 73.30 | 73.73 | 71.49 | 58,099 |
02 Apr 2024 | 75.10 | 75.60 | 73.85 | 75.25 | 72.97 | 2,827 |
28 Mar 2024 | 74.50 | 75.25 | 74.30 | 75.21 | 72.93 | 9,480 |
27 Mar 2024 | 74.65 | 75.05 | 74.50 | 74.66 | 72.40 | 9,801 |
26 Mar 2024 | 74.85 | 74.85 | 73.75 | 74.20 | 71.95 | 1,343 |
25 Mar 2024 | 73.10 | 74.41 | 72.90 | 74.41 | 72.16 | 8,132 |
22 Mar 2024 | 73.30 | 73.70 | 73.15 | 73.45 | 71.23 | 13,164 |
21 Mar 2024 | 74.20 | 74.20 | 72.65 | 73.11 | 70.89 | 1,701 |
20 Mar 2024 | 74.65 | 74.85 | 73.70 | 73.80 | 71.57 | 3,258 |
19 Mar 2024 | 74.50 | 75.10 | 73.75 | 73.98 | 71.75 | 87,079 |
18 Mar 2024 | 74.25 | 75.40 | 74.25 | 75.10 | 72.83 | 2,830 |
15 Mar 2024 | 73.15 | 74.85 | 73.15 | 74.51 | 72.26 | 3,044 |
14 Mar 2024 | 72.65 | 73.70 | 72.65 | 73.11 | 70.90 | 31,342 |
13 Mar 2024 | 73.25 | 73.50 | 72.80 | 73.15 | 70.93 | 13,978 |
12 Mar 2024 | 75.00 | 75.00 | 71.45 | 72.10 | 69.92 | 11,771 |
11 Mar 2024 | 75.90 | 75.90 | 74.60 | 75.00 | 72.73 | 11,063 |
08 Mar 2024 | 75.50 | 75.69 | 75.20 | 75.69 | 73.40 | 146,595 |
07 Mar 2024 | 74.40 | 75.30 | 74.40 | 75.25 | 72.97 | 14,250 |
06 Mar 2024 | 74.85 | 75.01 | 74.38 | 74.45 | 72.20 | 8,774 |
05 Mar 2024 | 75.95 | 76.01 | 75.20 | 76.01 | 73.71 | 11,490 |
04 Mar 2024 | 75.40 | 75.95 | 75.00 | 75.94 | 73.64 | 8,853 |
01 Mar 2024 | 76.15 | 76.15 | 75.25 | 75.60 | 73.31 | 11,284 |
29 Feb 2024 | 75.80 | 76.25 | 75.80 | 75.95 | 73.65 | 15,766 |
28 Feb 2024 | 77.35 | 77.35 | 75.64 | 75.64 | 73.35 | 10,368 |
27 Feb 2024 | 77.45 | 77.55 | 76.65 | 77.19 | 74.85 | 5,351 |
26 Feb 2024 | 77.95 | 78.10 | 77.60 | 77.75 | 75.40 | 5,908 |
23 Feb 2024 | 76.95 | 78.00 | 76.95 | 77.91 | 75.55 | 10,839 |
22 Feb 2024 | 76.75 | 77.21 | 76.43 | 77.10 | 74.77 | 37,019 |
21 Feb 2024 | 76.00 | 76.56 | 75.80 | 76.52 | 74.20 | 15,638 |
20 Feb 2024 | 77.05 | 77.50 | 76.85 | 77.02 | 74.69 | 8,137 |
19 Feb 2024 | 76.10 | 76.80 | 75.80 | 76.80 | 74.48 | 8,348 |
16 Feb 2024 | 76.65 | 76.85 | 76.50 | 76.60 | 74.28 | 14,534 |
15 Feb 2024 | 76.45 | 76.70 | 76.25 | 76.60 | 74.28 | 13,245 |
14 Feb 2024 | 75.95 | 76.55 | 75.95 | 76.37 | 74.06 | 8,053 |
13 Feb 2024 | 76.00 | 76.15 | 75.20 | 75.44 | 73.15 | 11,283 |
12 Feb 2024 | 75.90 | 75.90 | 75.45 | 75.85 | 73.55 | 8,300 |
09 Feb 2024 | 76.45 | 76.45 | 74.77 | 75.60 | 73.32 | 8,660 |
08 Feb 2024 | 76.05 | 76.65 | 76.05 | 76.23 | 73.92 | 28,405 |
07 Feb 2024 | 75.90 | 76.75 | 75.60 | 76.40 | 74.09 | 6,029 |
06 Feb 2024 | 75.65 | 76.40 | 75.65 | 76.27 | 73.96 | 8,101 |
05 Feb 2024 | 75.30 | 75.83 | 75.30 | 75.70 | 73.41 | 20,707 |
02 Feb 2024 | 76.15 | 76.15 | 74.60 | 74.60 | 72.34 | 4,581 |
01 Feb 2024 | 76.25 | 76.25 | 75.70 | 75.70 | 73.41 | 3,028 |
31 Jan 2024 | 75.60 | 76.55 | 75.60 | 76.25 | 73.94 | 26,057 |
30 Jan 2024 | 76.10 | 76.15 | 75.85 | 75.95 | 73.65 | 5,610 |
29 Jan 2024 | 75.35 | 75.80 | 75.15 | 75.78 | 73.49 | 4,159 |
26 Jan 2024 | 75.25 | 75.81 | 75.25 | 75.49 | 73.21 | 6,196 |
25 Jan 2024 | 74.70 | 75.05 | 74.70 | 75.00 | 72.73 | 5,559 |
24 Jan 2024 | 75.05 | 75.60 | 74.90 | 74.99 | 72.72 | 13,735 |
23 Jan 2024 | 76.40 | 76.40 | 75.13 | 75.14 | 72.87 | 6,612 |
22 Jan 2024 | 73.90 | 75.90 | 73.90 | 75.62 | 73.33 | 6,087 |
19 Jan 2024 | 74.50 | 75.25 | 74.05 | 74.35 | 72.10 | 10,140 |
18 Jan 2024 | 73.95 | 74.50 | 72.30 | 74.40 | 72.15 | 31,878 |
17 Jan 2024 | 74.70 | 75.01 | 74.60 | 74.68 | 72.42 | 30,102 |
16 Jan 2024 | 74.10 | 75.55 | 74.10 | 75.21 | 72.93 | 18,070 |
15 Jan 2024 | 75.10 | 75.35 | 74.60 | 74.97 | 72.70 | 6,967 |
12 Jan 2024 | 75.55 | 75.85 | 74.95 | 75.24 | 72.97 | 8,121 |
11 Jan 2024 | 75.15 | 75.60 | 74.79 | 74.79 | 72.53 | 25,437 |
10 Jan 2024 | 74.70 | 75.45 | 74.55 | 75.45 | 73.17 | 14,988 |
09 Jan 2024 | 74.45 | 74.95 | 74.15 | 74.85 | 72.58 | 7,756 |
08 Jan 2024 | 74.40 | 74.66 | 73.90 | 74.29 | 72.04 | 8,312 |
05 Jan 2024 | 73.60 | 74.40 | 73.60 | 74.00 | 71.76 | 8,106 |
04 Jan 2024 | 73.70 | 74.05 | 73.50 | 73.86 | 71.62 | 5,527 |
03 Jan 2024 | 73.50 | 73.50 | 72.65 | 73.25 | 71.03 | 7,015 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 72.55 | 72.85 | 72.54 | 72.61 | 70.41 | 1,638 |
28 Dec 2023 | 72.40 | 72.90 | 72.10 | 72.40 | 70.21 | 6,509 |
27 Dec 2023 | 73.05 | 73.05 | 72.00 | 72.15 | 69.96 | 9,197 |
22 Dec 2023 | 72.30 | 72.60 | 71.95 | 72.20 | 70.02 | 5,574 |
21 Dec 2023 | 71.50 | 72.50 | 71.50 | 72.50 | 70.31 | 7,132 |
20 Dec 2023 | 72.50 | 72.50 | 71.65 | 72.10 | 69.92 | 42,405 |
19 Dec 2023 | 72.55 | 72.95 | 72.25 | 72.86 | 70.65 | 12,495 |
18 Dec 2023 | 71.75 | 72.80 | 71.75 | 72.51 | 70.31 | 16,169 |
15 Dec 2023 | 73.20 | 73.20 | 71.70 | 72.00 | 69.82 | 20,514 |
14 Dec 2023 | 72.85 | 72.95 | 72.05 | 72.30 | 70.11 | 29,420 |
13 Dec 2023 | 71.15 | 73.30 | 71.15 | 72.95 | 70.74 | 7,014 |
12 Dec 2023 | 72.10 | 72.70 | 72.10 | 72.49 | 70.30 | 7,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |