Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 65.45 | 65.51 | 65.37 | 65.40 | 65.40 | 657,604 |
24 Apr 2024 | 65.65 | 65.67 | 65.36 | 65.45 | 65.45 | 734,319 |
23 Apr 2024 | 65.35 | 65.45 | 65.26 | 65.45 | 65.45 | 1,335,615 |
22 Apr 2024 | 65.43 | 65.56 | 65.30 | 65.34 | 65.34 | 621,162 |
19 Apr 2024 | 65.25 | 65.50 | 65.25 | 65.41 | 65.41 | 513,716 |
18 Apr 2024 | 65.30 | 65.49 | 65.30 | 65.47 | 65.47 | 568,459 |
17 Apr 2024 | 65.25 | 65.40 | 65.19 | 65.40 | 65.40 | 2,854,845 |
16 Apr 2024 | 65.40 | 65.53 | 65.38 | 65.44 | 65.44 | 233,284 |
15 Apr 2024 | 65.41 | 65.60 | 65.37 | 65.51 | 65.51 | 319,842 |
12 Apr 2024 | 65.48 | 65.63 | 65.40 | 65.59 | 65.59 | 444,586 |
11 Apr 2024 | 65.40 | 65.48 | 65.35 | 65.48 | 65.48 | 482,221 |
10 Apr 2024 | 65.29 | 65.38 | 65.26 | 65.37 | 65.37 | 356,982 |
09 Apr 2024 | 65.21 | 65.35 | 65.20 | 65.29 | 65.29 | 415,067 |
08 Apr 2024 | 65.30 | 65.40 | 65.16 | 65.20 | 65.20 | 578,942 |
05 Apr 2024 | 65.15 | 65.37 | 65.10 | 65.30 | 65.30 | 783,095 |
04 Apr 2024 | 65.15 | 65.23 | 64.96 | 65.11 | 65.11 | 1,864,692 |
03 Apr 2024 | 65.22 | 65.25 | 65.04 | 65.10 | 65.10 | 1,219,134 |
02 Apr 2024 | 65.30 | 65.40 | 65.21 | 65.22 | 65.22 | 685,150 |
28 Mar 2024 | 65.40 | 65.42 | 65.22 | 65.22 | 65.22 | 711,045 |
27 Mar 2024 | 65.25 | 65.32 | 65.24 | 65.26 | 65.26 | 486,878 |
26 Mar 2024 | 65.16 | 65.21 | 65.09 | 65.20 | 65.20 | 540,514 |
25 Mar 2024 | 65.20 | 65.27 | 65.13 | 65.16 | 65.16 | 1,364,781 |
22 Mar 2024 | 65.14 | 65.24 | 65.10 | 65.14 | 65.14 | 1,220,293 |
21 Mar 2024 | 65.25 | 65.26 | 65.06 | 65.10 | 65.10 | 2,396,754 |
20 Mar 2024 | 65.10 | 65.20 | 65.00 | 65.00 | 65.00 | 731,062 |
19 Mar 2024 | 65.21 | 65.21 | 65.05 | 65.10 | 65.10 | 501,896 |
18 Mar 2024 | 65.05 | 65.28 | 65.05 | 65.21 | 65.21 | 402,530 |
15 Mar 2024 | 65.15 | 65.22 | 65.05 | 65.05 | 65.05 | 1,165,480 |
14 Mar 2024 | 65.24 | 65.27 | 65.13 | 65.15 | 65.15 | 949,804 |
13 Mar 2024 | 65.25 | 65.32 | 65.15 | 65.15 | 65.15 | 1,084,838 |
12 Mar 2024 | 65.25 | 65.33 | 65.16 | 65.20 | 65.20 | 878,503 |
11 Mar 2024 | 65.20 | 65.32 | 65.20 | 65.28 | 65.28 | 614,810 |
08 Mar 2024 | 65.39 | 65.39 | 65.16 | 65.16 | 65.16 | 903,818 |
07 Mar 2024 | 65.21 | 65.70 | 65.20 | 65.29 | 65.29 | 321,294 |
06 Mar 2024 | 65.15 | 65.31 | 65.05 | 65.21 | 65.21 | 580,430 |
05 Mar 2024 | 65.30 | 65.35 | 65.05 | 65.28 | 65.28 | 2,184,911 |
04 Mar 2024 | 65.20 | 65.30 | 65.00 | 65.05 | 65.05 | 655,082 |
04 Mar 2024 | 0.3 Dividend | |||||
01 Mar 2024 | 65.20 | 65.39 | 65.01 | 65.20 | 64.90 | 745,608 |
29 Feb 2024 | 65.10 | 65.24 | 64.75 | 64.76 | 64.46 | 3,990,827 |
28 Feb 2024 | 65.00 | 65.36 | 64.80 | 65.20 | 64.90 | 1,325,902 |
27 Feb 2024 | 65.00 | 65.20 | 64.10 | 65.05 | 64.75 | 6,271,540 |
26 Feb 2024 | 65.51 | 65.60 | 65.10 | 65.12 | 64.82 | 4,060,834 |
23 Feb 2024 | 65.45 | 65.71 | 65.32 | 65.60 | 65.30 | 929,900 |
22 Feb 2024 | 65.60 | 65.76 | 65.45 | 65.45 | 65.15 | 1,725,219 |
21 Feb 2024 | 65.90 | 66.09 | 65.60 | 65.60 | 65.30 | 2,251,702 |
20 Feb 2024 | 65.95 | 66.03 | 65.82 | 65.86 | 65.56 | 1,861,768 |
19 Feb 2024 | 66.00 | 66.04 | 65.89 | 65.91 | 65.61 | 2,101,129 |
16 Feb 2024 | 65.80 | 66.11 | 65.77 | 66.00 | 65.70 | 3,428,056 |
15 Feb 2024 | 66.86 | 67.00 | 65.63 | 66.00 | 65.70 | 3,040,132 |
14 Feb 2024 | 51.46 | 51.46 | 50.68 | 51.26 | 51.02 | 220,994 |
13 Feb 2024 | 51.51 | 52.23 | 51.20 | 51.61 | 51.37 | 213,301 |
12 Feb 2024 | 51.91 | 53.13 | 51.82 | 52.34 | 52.10 | 239,915 |
09 Feb 2024 | 51.09 | 51.57 | 50.96 | 51.51 | 51.27 | 231,790 |
08 Feb 2024 | 51.39 | 51.39 | 50.60 | 50.98 | 50.75 | 175,752 |
07 Feb 2024 | 50.96 | 51.33 | 50.27 | 50.70 | 50.47 | 272,428 |
06 Feb 2024 | 51.25 | 51.69 | 50.47 | 50.86 | 50.63 | 256,718 |
05 Feb 2024 | 51.92 | 51.97 | 51.07 | 51.25 | 51.01 | 241,052 |
02 Feb 2024 | 49.92 | 51.98 | 49.86 | 51.85 | 51.61 | 460,795 |
01 Feb 2024 | 50.19 | 50.19 | 48.96 | 49.60 | 49.37 | 336,044 |
31 Jan 2024 | 49.38 | 49.66 | 48.26 | 49.66 | 49.43 | 487,971 |
30 Jan 2024 | 49.20 | 50.00 | 49.04 | 49.35 | 49.12 | 337,777 |
29 Jan 2024 | 48.80 | 49.10 | 48.52 | 49.09 | 48.86 | 277,355 |
25 Jan 2024 | 48.80 | 48.80 | 48.08 | 48.62 | 48.40 | 327,649 |
24 Jan 2024 | 48.71 | 48.71 | 47.69 | 48.28 | 48.06 | 292,009 |
23 Jan 2024 | 48.52 | 49.18 | 47.82 | 48.86 | 48.64 | 216,225 |
22 Jan 2024 | 48.90 | 49.36 | 48.43 | 48.52 | 48.30 | 266,877 |
19 Jan 2024 | 47.60 | 48.46 | 47.40 | 48.22 | 48.00 | 433,886 |
18 Jan 2024 | 46.13 | 47.25 | 46.07 | 46.91 | 46.69 | 382,971 |
17 Jan 2024 | 46.12 | 46.49 | 45.98 | 46.32 | 46.11 | 280,845 |
16 Jan 2024 | 46.20 | 46.36 | 45.84 | 45.96 | 45.75 | 373,817 |
15 Jan 2024 | 46.28 | 46.76 | 46.28 | 46.60 | 46.39 | 8,449 |
12 Jan 2024 | 45.76 | 46.52 | 45.30 | 46.35 | 46.14 | 244,639 |
11 Jan 2024 | 45.37 | 46.20 | 45.34 | 46.06 | 45.85 | 360,331 |
10 Jan 2024 | 44.37 | 45.16 | 44.23 | 45.12 | 44.91 | 232,315 |
09 Jan 2024 | 44.29 | 44.59 | 43.89 | 44.15 | 43.95 | 340,547 |
08 Jan 2024 | 44.04 | 44.18 | 43.29 | 43.45 | 43.25 | 227,376 |
05 Jan 2024 | 45.37 | 46.00 | 43.72 | 44.04 | 43.84 | 202,508 |
04 Jan 2024 | 45.49 | 45.49 | 44.48 | 44.72 | 44.51 | 220,550 |
03 Jan 2024 | 45.88 | 45.88 | 44.77 | 45.08 | 44.87 | 219,631 |
02 Jan 2024 | 46.87 | 46.94 | 46.27 | 46.44 | 46.23 | 99,122 |
29 Dec 2023 | 47.00 | 47.08 | 46.03 | 46.85 | 46.63 | 120,305 |
28 Dec 2023 | 46.85 | 47.12 | 46.66 | 47.12 | 46.90 | 179,790 |
27 Dec 2023 | 46.66 | 46.82 | 46.26 | 46.43 | 46.22 | 202,858 |
22 Dec 2023 | 46.73 | 46.81 | 46.03 | 46.26 | 46.05 | 487,416 |
21 Dec 2023 | 47.25 | 47.43 | 46.70 | 46.99 | 46.77 | 361,566 |
20 Dec 2023 | 47.85 | 47.85 | 46.71 | 47.16 | 46.94 | 815,417 |
19 Dec 2023 | 47.41 | 47.55 | 47.05 | 47.43 | 47.21 | 281,605 |
18 Dec 2023 | 47.82 | 47.87 | 47.09 | 47.27 | 47.05 | 215,015 |
15 Dec 2023 | 48.19 | 48.38 | 47.67 | 47.68 | 47.46 | 632,112 |
14 Dec 2023 | 47.64 | 48.18 | 47.62 | 47.94 | 47.72 | 654,653 |
13 Dec 2023 | 46.96 | 47.13 | 46.46 | 46.84 | 46.62 | 255,111 |
12 Dec 2023 | 45.92 | 46.82 | 45.82 | 46.51 | 46.30 | 252,757 |
11 Dec 2023 | 46.03 | 46.49 | 45.83 | 45.92 | 45.71 | 211,000 |
08 Dec 2023 | 45.87 | 45.87 | 44.99 | 45.65 | 45.44 | 153,610 |
07 Dec 2023 | 44.87 | 46.15 | 44.75 | 45.67 | 45.46 | 340,059 |
06 Dec 2023 | 45.22 | 45.85 | 45.06 | 45.53 | 45.32 | 281,636 |
05 Dec 2023 | 44.95 | 45.25 | 44.60 | 44.94 | 44.73 | 230,096 |
04 Dec 2023 | 45.03 | 45.66 | 45.00 | 45.32 | 45.11 | 182,546 |
01 Dec 2023 | 44.81 | 44.99 | 44.02 | 44.67 | 44.46 | 278,671 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |