Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 73.66 | 73.66 | - |
23 Apr 2024 | 73.95 | 74.75 | 73.95 | 74.41 | 74.41 | 104 |
22 Apr 2024 | 73.44 | 74.57 | 73.44 | 74.57 | 74.57 | 77 |
19 Apr 2024 | 72.73 | 74.00 | 72.66 | 74.00 | 74.00 | 552 |
18 Apr 2024 | 71.73 | 71.94 | 71.70 | 71.83 | 71.83 | 122 |
17 Apr 2024 | 70.76 | 71.75 | 70.73 | 71.75 | 71.75 | 607 |
16 Apr 2024 | 70.83 | 71.45 | 70.25 | 70.73 | 70.73 | 360 |
15 Apr 2024 | 71.96 | 72.35 | 71.29 | 71.47 | 71.47 | 790 |
12 Apr 2024 | 71.89 | 72.39 | 71.89 | 71.98 | 71.98 | 173 |
11 Apr 2024 | 72.26 | 72.48 | 71.80 | 72.31 | 72.31 | 161 |
10 Apr 2024 | 72.11 | 72.11 | 71.30 | 71.61 | 71.61 | 431 |
09 Apr 2024 | 73.36 | 73.68 | 73.36 | 73.47 | 73.47 | 160 |
08 Apr 2024 | 72.89 | 73.29 | 72.65 | 72.69 | 72.69 | 31,613 |
05 Apr 2024 | 72.60 | 72.60 | 72.34 | 72.34 | 72.34 | - |
04 Apr 2024 | 72.94 | 72.94 | 72.87 | 72.87 | 72.87 | 197 |
03 Apr 2024 | 73.61 | 73.61 | 73.32 | 73.32 | 73.32 | 167 |
02 Apr 2024 | 74.19 | 74.19 | 73.88 | 73.88 | 73.88 | 2 |
28 Mar 2024 | 73.15 | 73.65 | 72.42 | 73.65 | 73.65 | 1,015 |
27 Mar 2024 | 71.18 | 72.67 | 71.18 | 72.67 | 72.67 | 628 |
26 Mar 2024 | 71.24 | 71.47 | 70.60 | 70.80 | 70.80 | 95 |
25 Mar 2024 | 72.00 | 72.00 | 71.46 | 71.61 | 71.61 | 13 |
22 Mar 2024 | 72.28 | 72.52 | 71.60 | 71.60 | 71.60 | 546 |
21 Mar 2024 | 72.32 | 72.35 | 71.99 | 72.23 | 72.23 | 989 |
20 Mar 2024 | 71.74 | 72.53 | 71.74 | 72.01 | 72.01 | 38 |
19 Mar 2024 | 72.18 | 72.64 | 71.89 | 72.12 | 72.12 | 333,803 |
18 Mar 2024 | 71.77 | 71.98 | 71.43 | 71.97 | 71.97 | 34 |
15 Mar 2024 | 71.36 | 71.87 | 71.36 | 71.81 | 71.81 | 18 |
14 Mar 2024 | 71.59 | 72.04 | 71.00 | 71.00 | 71.00 | 7 |
13 Mar 2024 | 72.94 | 72.94 | 72.25 | 72.26 | 72.26 | 43 |
12 Mar 2024 | 72.85 | 73.19 | 72.22 | 72.22 | 72.22 | 5 |
12 Mar 2024 | 0.67 Dividend | |||||
11 Mar 2024 | 73.17 | 73.59 | 73.11 | 73.55 | 72.88 | 10 |
08 Mar 2024 | 73.47 | 73.47 | 72.75 | 72.77 | 72.11 | 163 |
07 Mar 2024 | 73.68 | 73.68 | 73.02 | 73.10 | 72.44 | 545 |
06 Mar 2024 | 72.44 | 73.40 | 72.44 | 73.26 | 72.59 | 12 |
05 Mar 2024 | 73.19 | 73.62 | 72.65 | 73.62 | 72.95 | 5 |
04 Mar 2024 | 71.05 | 72.51 | 70.81 | 72.21 | 71.55 | 77 |
01 Mar 2024 | 70.52 | 71.10 | 69.73 | 70.73 | 70.09 | 407 |
29 Feb 2024 | 71.55 | 72.06 | 71.55 | 71.68 | 71.03 | 22 |
28 Feb 2024 | 71.21 | 71.79 | 71.00 | 71.59 | 70.94 | 127 |
27 Feb 2024 | 71.22 | 71.54 | 70.99 | 71.41 | 70.76 | 25 |
26 Feb 2024 | 71.27 | 71.44 | 70.61 | 70.79 | 70.15 | 431 |
23 Feb 2024 | 71.92 | 71.92 | 71.37 | 71.37 | 70.72 | 20 |
22 Feb 2024 | 70.60 | 70.60 | 70.24 | 70.24 | 69.60 | 13 |
21 Feb 2024 | 70.31 | 71.30 | 70.31 | 71.12 | 70.47 | 27 |
20 Feb 2024 | 69.58 | 70.62 | 69.47 | 70.43 | 69.79 | 139 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 69.13 | 69.61 | 68.71 | 69.61 | 68.98 | 98 |
15 Feb 2024 | 69.39 | 69.87 | 69.32 | 69.32 | 68.69 | 45 |
14 Feb 2024 | 68.38 | 68.38 | 68.19 | 68.31 | 67.68 | 61 |
13 Feb 2024 | 68.60 | 69.34 | 67.26 | 67.62 | 67.00 | 455 |
12 Feb 2024 | 68.92 | 69.27 | 68.40 | 69.18 | 68.55 | 397 |
09 Feb 2024 | 67.93 | 68.06 | 67.59 | 67.87 | 67.25 | 1,272 |
08 Feb 2024 | 68.13 | 68.13 | 67.39 | 67.39 | 66.78 | 64 |
07 Feb 2024 | 68.86 | 68.86 | 67.93 | 68.15 | 67.53 | 3 |
06 Feb 2024 | 67.65 | 68.51 | 67.54 | 68.51 | 67.89 | 14 |
05 Feb 2024 | 68.73 | 68.79 | 68.30 | 68.30 | 67.68 | 116 |
02 Feb 2024 | 69.66 | 69.79 | 69.47 | 69.63 | 69.00 | 231 |
01 Feb 2024 | 69.10 | 70.21 | 69.10 | 70.05 | 69.41 | 61 |
31 Jan 2024 | 70.74 | 70.74 | 69.71 | 70.06 | 69.42 | 2,096 |
30 Jan 2024 | 69.41 | 70.27 | 68.85 | 70.27 | 69.63 | 154 |
29 Jan 2024 | 69.33 | 69.70 | 69.33 | 69.70 | 69.07 | 160 |
26 Jan 2024 | 69.83 | 70.05 | 69.15 | 69.15 | 68.52 | 73 |
25 Jan 2024 | 69.46 | 69.46 | 68.78 | 69.30 | 68.67 | 317 |
24 Jan 2024 | 69.59 | 69.59 | 67.73 | 67.98 | 67.36 | 14 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 69.52 | 69.53 | 68.56 | 68.56 | 67.94 | 9 |
19 Jan 2024 | 69.86 | 69.86 | 69.11 | 69.11 | 68.49 | 36 |
18 Jan 2024 | 69.56 | 69.96 | 69.00 | 69.76 | 69.12 | 41 |
17 Jan 2024 | 70.85 | 71.73 | 70.28 | 70.28 | 69.64 | 61 |
16 Jan 2024 | 71.24 | 71.87 | 71.04 | 71.32 | 70.67 | 109 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 73.03 | 73.03 | 72.24 | 72.24 | 71.58 | 15 |
11 Jan 2024 | 73.37 | 73.53 | 71.65 | 71.74 | 71.09 | 1,301 |
10 Jan 2024 | 73.81 | 74.16 | 73.81 | 73.94 | 73.27 | 96 |
09 Jan 2024 | 74.66 | 74.66 | 74.06 | 74.65 | 73.97 | 2,277 |
08 Jan 2024 | 73.74 | 74.29 | 73.74 | 74.24 | 73.56 | 449 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 74.37 | 74.37 | 73.86 | 73.86 | 73.19 | 119 |
03 Jan 2024 | 74.00 | 74.34 | 73.21 | 73.34 | 72.67 | 374 |
02 Jan 2024 | 72.13 | 73.89 | 71.76 | 73.89 | 73.22 | 37 |
29 Dec 2023 | 71.77 | 72.57 | 71.77 | 71.93 | 71.27 | 5 |
28 Dec 2023 | 71.42 | 72.33 | 71.42 | 72.18 | 71.52 | 47 |
27 Dec 2023 | 71.92 | 71.92 | 71.92 | 71.92 | 71.26 | 102 |
22 Dec 2023 | 72.76 | 73.07 | 72.26 | 72.84 | 72.18 | 10 |
21 Dec 2023 | 72.15 | 72.58 | 71.55 | 71.55 | 70.89 | 111 |
20 Dec 2023 | 72.33 | 72.65 | 72.08 | 72.08 | 71.42 | 59 |
19 Dec 2023 | 70.50 | 72.20 | 70.50 | 72.05 | 71.39 | 802 |
18 Dec 2023 | 72.01 | 72.80 | 70.70 | 71.20 | 70.55 | 358 |
15 Dec 2023 | 73.47 | 73.86 | 71.91 | 72.35 | 71.69 | 635 |
14 Dec 2023 | 81.32 | 82.01 | 75.72 | 76.06 | 75.37 | 18,090 |
13 Dec 2023 | 77.97 | 78.99 | 77.66 | 78.92 | 78.20 | 53 |
12 Dec 2023 | 77.43 | 77.70 | 76.97 | 77.70 | 76.99 | 32 |
12 Dec 2023 | 0.63 Dividend | |||||
11 Dec 2023 | 77.95 | 78.20 | 77.58 | 78.04 | 76.70 | 118 |
08 Dec 2023 | 79.05 | 79.05 | 77.79 | 77.92 | 76.59 | 23 |
07 Dec 2023 | 79.29 | 79.33 | 78.90 | 79.03 | 77.68 | 222 |
06 Dec 2023 | 78.25 | 78.69 | 77.93 | 78.69 | 77.35 | 1,512 |
05 Dec 2023 | 78.47 | 78.76 | 77.45 | 77.75 | 76.42 | 305 |
04 Dec 2023 | 78.29 | 79.25 | 78.21 | 79.18 | 77.83 | 510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |