Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 70.60 | 71.15 | 70.25 | 71.15 | 71.15 | 56,217 |
06 May 2024 | 70.75 | 71.00 | 70.15 | 70.55 | 70.55 | 44,051 |
03 May 2024 | 70.00 | 70.85 | 70.00 | 70.55 | 70.55 | 41,917 |
02 May 2024 | 70.10 | 70.65 | 69.75 | 70.00 | 70.00 | 89,002 |
30 Apr 2024 | 70.60 | 70.65 | 70.00 | 70.25 | 70.25 | 67,092 |
29 Apr 2024 | 70.90 | 71.00 | 70.45 | 70.55 | 70.55 | 44,410 |
26 Apr 2024 | 70.40 | 70.85 | 69.70 | 70.85 | 70.85 | 80,414 |
25 Apr 2024 | 71.05 | 71.05 | 70.10 | 70.35 | 70.35 | 53,668 |
24 Apr 2024 | 70.70 | 71.15 | 70.35 | 71.05 | 71.05 | 76,317 |
23 Apr 2024 | 70.95 | 71.35 | 70.55 | 70.65 | 70.65 | 53,713 |
22 Apr 2024 | 70.00 | 71.40 | 70.00 | 71.05 | 71.05 | 65,426 |
19 Apr 2024 | 69.65 | 70.20 | 69.50 | 70.20 | 70.20 | 67,654 |
18 Apr 2024 | 69.65 | 69.85 | 69.40 | 69.85 | 69.85 | 59,110 |
17 Apr 2024 | 69.95 | 70.00 | 69.30 | 69.45 | 69.45 | 63,883 |
16 Apr 2024 | 70.40 | 70.55 | 69.95 | 70.05 | 70.05 | 97,371 |
15 Apr 2024 | 70.75 | 71.05 | 70.40 | 70.60 | 70.60 | 72,600 |
12 Apr 2024 | 70.80 | 71.35 | 70.25 | 70.65 | 70.65 | 133,519 |
12 Apr 2024 | 2.2 Dividend | |||||
11 Apr 2024 | 72.55 | 73.15 | 71.80 | 72.70 | 70.50 | 87,725 |
10 Apr 2024 | 73.30 | 73.45 | 72.30 | 72.80 | 70.60 | 52,022 |
09 Apr 2024 | 73.35 | 73.35 | 72.75 | 73.00 | 70.79 | 70,687 |
08 Apr 2024 | 72.85 | 73.45 | 72.70 | 73.40 | 71.18 | 50,858 |
05 Apr 2024 | 73.60 | 73.60 | 72.00 | 73.15 | 70.94 | 90,245 |
04 Apr 2024 | 74.35 | 74.45 | 73.60 | 73.80 | 71.57 | 70,550 |
03 Apr 2024 | 73.75 | 74.00 | 73.30 | 73.80 | 71.57 | 72,219 |
02 Apr 2024 | 75.30 | 75.55 | 73.85 | 73.85 | 71.62 | 72,503 |
28 Mar 2024 | 75.00 | 75.25 | 74.20 | 75.20 | 72.92 | 98,463 |
27 Mar 2024 | 74.75 | 75.05 | 74.20 | 74.80 | 72.54 | 62,717 |
26 Mar 2024 | 74.35 | 74.65 | 73.75 | 74.35 | 72.10 | 60,628 |
25 Mar 2024 | 73.05 | 74.40 | 72.90 | 74.40 | 72.15 | 93,199 |
22 Mar 2024 | 73.65 | 73.80 | 73.20 | 73.45 | 71.23 | 99,970 |
21 Mar 2024 | 73.35 | 73.95 | 72.55 | 73.60 | 71.37 | 125,210 |
20 Mar 2024 | 74.75 | 75.05 | 73.70 | 73.75 | 71.52 | 69,610 |
19 Mar 2024 | 75.10 | 75.10 | 73.80 | 74.45 | 72.20 | 51,472 |
18 Mar 2024 | 74.70 | 75.40 | 74.45 | 75.10 | 72.83 | 56,815 |
15 Mar 2024 | 73.70 | 74.85 | 73.20 | 74.70 | 72.44 | 214,326 |
14 Mar 2024 | 73.25 | 73.70 | 72.80 | 73.50 | 71.28 | 86,873 |
13 Mar 2024 | 73.25 | 73.75 | 72.70 | 73.10 | 70.89 | 123,676 |
12 Mar 2024 | 74.00 | 75.15 | 71.25 | 72.90 | 70.69 | 134,100 |
11 Mar 2024 | 75.35 | 75.55 | 74.60 | 74.95 | 72.68 | 71,648 |
08 Mar 2024 | 75.20 | 75.85 | 75.15 | 75.20 | 72.92 | 45,560 |
07 Mar 2024 | 74.45 | 75.35 | 74.40 | 75.25 | 72.97 | 74,006 |
06 Mar 2024 | 75.25 | 75.45 | 74.25 | 74.45 | 72.20 | 91,190 |
05 Mar 2024 | 76.00 | 76.15 | 75.20 | 75.20 | 72.92 | 52,717 |
04 Mar 2024 | 75.25 | 75.95 | 74.95 | 75.95 | 73.65 | 46,741 |
01 Mar 2024 | 76.05 | 76.30 | 74.80 | 75.60 | 73.31 | 104,962 |
29 Feb 2024 | 76.00 | 76.40 | 75.80 | 75.95 | 73.65 | 74,665 |
28 Feb 2024 | 77.30 | 77.50 | 75.65 | 75.65 | 73.36 | 74,778 |
27 Feb 2024 | 77.40 | 77.55 | 76.40 | 76.65 | 74.33 | 43,959 |
26 Feb 2024 | 78.00 | 78.15 | 77.60 | 77.75 | 75.40 | 59,234 |
23 Feb 2024 | 77.00 | 78.00 | 76.90 | 78.00 | 75.64 | 82,595 |
22 Feb 2024 | 77.00 | 77.45 | 76.40 | 77.10 | 74.77 | 96,434 |
21 Feb 2024 | 75.80 | 76.60 | 75.80 | 76.55 | 74.23 | 34,337 |
20 Feb 2024 | 76.90 | 77.50 | 76.75 | 77.00 | 74.67 | 81,290 |
19 Feb 2024 | 76.70 | 76.90 | 75.80 | 76.80 | 74.48 | 44,611 |
16 Feb 2024 | 76.45 | 76.85 | 76.30 | 76.60 | 74.28 | 61,173 |
15 Feb 2024 | 76.40 | 76.75 | 76.00 | 76.70 | 74.38 | 61,374 |
14 Feb 2024 | 75.40 | 76.65 | 75.40 | 76.40 | 74.09 | 77,867 |
13 Feb 2024 | 76.15 | 76.20 | 75.10 | 75.35 | 73.07 | 53,390 |
12 Feb 2024 | 75.90 | 76.05 | 75.40 | 75.85 | 73.55 | 50,555 |
09 Feb 2024 | 76.10 | 76.40 | 74.65 | 75.60 | 73.31 | 79,038 |
08 Feb 2024 | 76.60 | 76.85 | 75.90 | 76.15 | 73.85 | 64,690 |
07 Feb 2024 | 76.00 | 76.70 | 75.60 | 76.55 | 74.23 | 85,067 |
06 Feb 2024 | 75.35 | 76.55 | 75.35 | 76.35 | 74.04 | 77,903 |
05 Feb 2024 | 74.85 | 75.95 | 74.85 | 75.70 | 73.41 | 64,449 |
02 Feb 2024 | 76.15 | 76.15 | 74.60 | 74.60 | 72.34 | 80,737 |
01 Feb 2024 | 76.40 | 76.40 | 75.70 | 75.70 | 73.41 | 51,047 |
31 Jan 2024 | 76.00 | 76.60 | 75.75 | 76.25 | 73.94 | 94,143 |
30 Jan 2024 | 76.00 | 76.45 | 75.60 | 75.95 | 73.65 | 54,774 |
29 Jan 2024 | 75.40 | 75.85 | 75.00 | 75.80 | 73.51 | 45,773 |
26 Jan 2024 | 74.85 | 75.85 | 74.85 | 75.50 | 73.22 | 41,617 |
25 Jan 2024 | 74.85 | 75.20 | 74.65 | 75.00 | 72.73 | 43,369 |
24 Jan 2024 | 75.30 | 75.90 | 74.85 | 75.00 | 72.73 | 51,738 |
23 Jan 2024 | 75.70 | 75.90 | 75.15 | 75.15 | 72.88 | 37,870 |
22 Jan 2024 | 74.70 | 75.90 | 74.40 | 75.90 | 73.60 | 64,890 |
19 Jan 2024 | 75.10 | 75.25 | 73.95 | 74.35 | 72.10 | 71,557 |
18 Jan 2024 | 74.00 | 74.55 | 72.25 | 74.40 | 72.15 | 100,176 |
17 Jan 2024 | 74.70 | 75.00 | 74.55 | 74.70 | 72.44 | 81,178 |
16 Jan 2024 | 74.85 | 75.55 | 74.75 | 75.15 | 72.88 | 49,904 |
15 Jan 2024 | 75.00 | 75.20 | 74.55 | 74.90 | 72.63 | 44,767 |
12 Jan 2024 | 75.15 | 75.85 | 74.95 | 75.35 | 73.07 | 91,440 |
11 Jan 2024 | 75.30 | 75.70 | 74.80 | 74.80 | 72.54 | 123,767 |
10 Jan 2024 | 74.90 | 75.50 | 74.55 | 75.45 | 73.17 | 80,287 |
09 Jan 2024 | 74.45 | 74.95 | 74.10 | 74.85 | 72.58 | 74,757 |
08 Jan 2024 | 74.35 | 74.65 | 73.80 | 74.35 | 72.10 | 43,951 |
05 Jan 2024 | 73.65 | 74.55 | 73.65 | 74.00 | 71.76 | 67,376 |
04 Jan 2024 | 73.60 | 74.05 | 73.20 | 74.05 | 71.81 | 70,664 |
03 Jan 2024 | 72.90 | 73.50 | 72.65 | 73.20 | 70.98 | 69,138 |
29 Dec 2023 | 72.65 | 72.80 | 72.50 | 72.75 | 70.55 | 32,309 |
28 Dec 2023 | 72.35 | 72.90 | 72.00 | 72.85 | 70.65 | 43,994 |
27 Dec 2023 | 72.50 | 72.70 | 72.00 | 72.30 | 70.11 | 57,219 |
22 Dec 2023 | 72.05 | 72.60 | 71.80 | 72.60 | 70.40 | 40,264 |
21 Dec 2023 | 71.60 | 72.50 | 71.60 | 72.50 | 70.31 | 43,669 |
20 Dec 2023 | 72.15 | 72.60 | 71.65 | 71.95 | 69.77 | 70,034 |
19 Dec 2023 | 72.50 | 72.90 | 72.25 | 72.25 | 70.06 | 51,782 |
18 Dec 2023 | 71.75 | 72.85 | 71.35 | 72.35 | 70.16 | 77,424 |
15 Dec 2023 | 73.15 | 73.45 | 71.70 | 71.95 | 69.77 | 115,377 |
14 Dec 2023 | 73.30 | 73.40 | 72.15 | 72.75 | 70.55 | 95,328 |
13 Dec 2023 | 72.40 | 73.35 | 72.40 | 72.95 | 70.74 | 102,224 |
12 Dec 2023 | 72.10 | 72.80 | 72.10 | 72.50 | 70.31 | 66,174 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |