Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 6 |
29 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 2 |
26 Apr 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 3 |
25 Apr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 2 |
24 Apr 2024 | 75.47 | 75.47 | 73.79 | 73.79 | 73.79 | 132 |
23 Apr 2024 | 75.59 | 75.59 | 75.47 | 75.47 | 75.47 | 12 |
22 Apr 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 20 |
19 Apr 2024 | 82.80 | 82.80 | 81.84 | 81.84 | 81.84 | 18 |
18 Apr 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 2 |
17 Apr 2024 | 84.24 | 84.24 | 83.68 | 83.68 | 83.68 | 19 |
16 Apr 2024 | 84.26 | 84.27 | 84.20 | 84.24 | 84.24 | 7 |
15 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 6 |
12 Apr 2024 | 84.88 | 84.88 | 82.56 | 82.56 | 82.56 | 13 |
11 Apr 2024 | 83.84 | 84.16 | 83.84 | 84.16 | 84.16 | 3 |
10 Apr 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 12 |
09 Apr 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 24 |
08 Apr 2024 | 84.40 | 84.40 | 84.33 | 84.33 | 84.33 | 2 |
05 Apr 2024 | 84.88 | 84.88 | 84.48 | 84.72 | 84.72 | 39 |
04 Apr 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | 13 |
03 Apr 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 11 |
02 Apr 2024 | 83.36 | 83.68 | 83.20 | 83.48 | 83.48 | 36 |
01 Apr 2024 | 84.00 | 84.39 | 84.00 | 84.39 | 84.39 | 20 |
28 Mar 2024 | 82.30 | 83.04 | 82.30 | 83.04 | 83.04 | 9 |
27 Mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 37 |
27 Mar 2024 | 0.155635 Dividend | |||||
26 Mar 2024 | 81.25 | 81.31 | 81.25 | 81.31 | 81.15 | 12 |
25 Mar 2024 | 81.76 | 82.13 | 81.38 | 81.38 | 81.22 | 14 |
22 Mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.76 | - |
21 Mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.76 | 12 |
20 Mar 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.33 | 10 |
19 Mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.44 | 4 |
18 Mar 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.51 | 4 |
15 Mar 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.57 | 3 |
14 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.93 | 6 |
13 Mar 2024 | 76.32 | 76.32 | 75.92 | 75.96 | 75.81 | 13 |
12 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.27 | - |
11 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.27 | - |
08 Mar 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 77.27 | 7 |
07 Mar 2024 | 76.55 | 76.70 | 76.55 | 76.57 | 76.42 | 10 |
06 Mar 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.41 | 1 |
05 Mar 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.56 | 1 |
04 Mar 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.99 | 12 |
01 Mar 2024 | 78.72 | 78.92 | 78.72 | 78.92 | 78.77 | 61 |
29 Feb 2024 | 79.28 | 79.66 | 79.28 | 79.66 | 79.51 | 7 |
28 Feb 2024 | 79.52 | 79.52 | 69.26 | 69.26 | 69.13 | 7 |
27 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.00 | 6 |
26 Feb 2024 | 78.08 | 79.84 | 78.08 | 79.28 | 79.13 | 75 |
23 Feb 2024 | 78.72 | 79.36 | 78.72 | 79.36 | 79.21 | 13 |
22 Feb 2024 | 77.76 | 77.76 | 77.20 | 77.20 | 77.05 | 63 |
21 Feb 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.14 | 50 |
20 Feb 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.93 | 9 |
19 Feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.38 | 50 |
16 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 77.94 | 5 |
15 Feb 2024 | 75.40 | 77.56 | 75.40 | 77.56 | 77.41 | 21 |
14 Feb 2024 | 75.39 | 75.57 | 75.39 | 75.40 | 75.26 | 8 |
09 Feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.11 | 12 |
08 Feb 2024 | 78.16 | 78.24 | 77.68 | 77.68 | 77.53 | 16 |
07 Feb 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.13 | 4 |
06 Feb 2024 | 75.60 | 75.60 | 74.91 | 74.91 | 74.77 | 2 |
05 Feb 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.54 | 1 |
02 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.35 | - |
01 Feb 2024 | 77.57 | 77.57 | 76.49 | 76.50 | 76.35 | 18 |
31 Jan 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.42 | 1 |
30 Jan 2024 | 77.63 | 78.05 | 77.63 | 78.05 | 77.90 | 3 |
29 Jan 2024 | 72.38 | 72.65 | 72.38 | 72.65 | 72.51 | 177 |
26 Jan 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.68 | 1 |
25 Jan 2024 | 71.16 | 71.16 | 71.12 | 71.12 | 70.98 | 176 |
24 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.96 | - |
23 Jan 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 70.96 | 3 |
22 Jan 2024 | 68.95 | 70.42 | 68.95 | 70.42 | 70.29 | 25 |
19 Jan 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.79 | 1 |
18 Jan 2024 | 68.53 | 68.53 | 68.53 | 68.53 | 68.40 | 10 |
17 Jan 2024 | 70.63 | 70.63 | 69.44 | 69.86 | 69.73 | 22 |
16 Jan 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.73 | 10 |
15 Jan 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.22 | - |
12 Jan 2024 | 67.34 | 68.67 | 67.34 | 68.35 | 68.22 | 4 |
11 Jan 2024 | 67.97 | 68.25 | 67.97 | 68.25 | 68.12 | 181 |
10 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.43 | 1 |
09 Jan 2024 | 69.37 | 69.37 | 68.60 | 68.60 | 68.47 | 23 |
08 Jan 2024 | 69.00 | 69.37 | 69.00 | 69.37 | 69.24 | 85 |
05 Jan 2024 | 70.70 | 70.70 | 69.30 | 69.44 | 69.31 | 17 |
04 Jan 2024 | 71.26 | 71.26 | 70.70 | 70.70 | 70.56 | 5 |
03 Jan 2024 | 72.87 | 72.87 | 72.66 | 72.66 | 72.52 | 75 |
02 Jan 2024 | 71.35 | 71.40 | 71.35 | 71.40 | 71.26 | 9 |
28 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.21 | - |
27 Dec 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.21 | 40 |
27 Dec 2023 | 0.156616 Dividend | |||||
26 Dec 2023 | 72.23 | 72.23 | 71.96 | 72.10 | 71.81 | 5 |
22 Dec 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 71.94 | 1 |
21 Dec 2023 | 72.52 | 72.52 | 71.75 | 71.89 | 71.60 | 58 |
20 Dec 2023 | 72.52 | 72.52 | 72.52 | 72.52 | 72.22 | 9 |
19 Dec 2023 | 72.17 | 72.17 | 71.93 | 71.93 | 71.64 | 4 |
18 Dec 2023 | 71.36 | 71.36 | 71.26 | 71.26 | 70.97 | 4 |
15 Dec 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.48 | 12 |
14 Dec 2023 | 61.76 | 70.14 | 61.76 | 70.06 | 69.77 | 18 |
13 Dec 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.13 | 10 |
12 Dec 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.13 | 5 |
11 Dec 2023 | 66.43 | 67.48 | 66.43 | 67.48 | 67.20 | 12 |
08 Dec 2023 | 66.80 | 66.80 | 66.64 | 66.64 | 66.37 | 23 |
07 Dec 2023 | 66.51 | 66.51 | 66.29 | 66.29 | 66.02 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |