Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 71.17 | 71.17 | - |
19 Apr 2024 | 68.28 | 69.57 | 68.28 | 69.57 | 69.57 | 565 |
18 Apr 2024 | 67.88 | 67.99 | 67.79 | 67.99 | 67.99 | 211 |
17 Apr 2024 | 67.37 | 67.56 | 67.09 | 67.09 | 67.09 | 1,714 |
16 Apr 2024 | 67.08 | 67.19 | 66.73 | 66.90 | 66.90 | 447 |
15 Apr 2024 | 68.97 | 69.22 | 67.75 | 67.75 | 67.75 | 3,454 |
12 Apr 2024 | 68.84 | 69.30 | 68.84 | 68.86 | 68.86 | 921 |
11 Apr 2024 | 69.09 | 69.25 | 68.59 | 69.25 | 69.25 | 362 |
10 Apr 2024 | 69.34 | 69.34 | 68.62 | 68.96 | 68.96 | 19,106 |
09 Apr 2024 | 71.35 | 71.35 | 70.68 | 70.73 | 70.73 | 80,281 |
08 Apr 2024 | 71.16 | 71.16 | 70.73 | 70.85 | 70.85 | 128,707 |
05 Apr 2024 | 70.12 | 71.07 | 69.96 | 71.02 | 71.02 | 481 |
04 Apr 2024 | 69.64 | 70.47 | 69.64 | 70.19 | 70.19 | 3,286 |
03 Apr 2024 | 70.31 | 70.31 | 70.17 | 70.31 | 70.31 | 2,347 |
02 Apr 2024 | 70.50 | 70.77 | 70.36 | 70.36 | 70.36 | 713 |
28 Mar 2024 | 69.80 | 70.54 | 69.45 | 70.39 | 70.39 | 1,953 |
27 Mar 2024 | 68.03 | 68.86 | 67.98 | 68.86 | 68.86 | 250 |
27 Mar 2024 | 0.78 Dividend | |||||
26 Mar 2024 | 69.05 | 69.37 | 68.22 | 68.34 | 67.56 | 288 |
25 Mar 2024 | 69.63 | 69.69 | 69.28 | 69.28 | 68.49 | 10 |
22 Mar 2024 | 70.27 | 70.31 | 69.44 | 69.64 | 68.85 | 1,919 |
21 Mar 2024 | 69.93 | 71.02 | 69.93 | 70.49 | 69.68 | 3,244 |
20 Mar 2024 | 69.59 | 69.72 | 68.92 | 69.39 | 68.60 | 122 |
19 Mar 2024 | 69.24 | 69.47 | 68.89 | 69.24 | 68.45 | 197 |
18 Mar 2024 | 68.67 | 69.21 | 68.59 | 68.89 | 68.11 | 661 |
15 Mar 2024 | 68.76 | 69.01 | 68.63 | 68.63 | 67.85 | 386 |
14 Mar 2024 | 69.61 | 69.61 | 68.29 | 68.47 | 67.69 | 712 |
13 Mar 2024 | 69.73 | 70.28 | 69.48 | 69.48 | 68.69 | 3,306 |
12 Mar 2024 | 68.76 | 69.29 | 68.76 | 69.14 | 68.35 | 69 |
11 Mar 2024 | 69.62 | 69.71 | 69.04 | 69.32 | 68.53 | 803 |
08 Mar 2024 | 69.01 | 69.43 | 68.79 | 69.43 | 68.63 | 247 |
07 Mar 2024 | 68.84 | 69.06 | 68.72 | 69.01 | 68.22 | 659 |
06 Mar 2024 | 67.66 | 68.42 | 67.60 | 68.42 | 67.64 | 567 |
05 Mar 2024 | 66.43 | 68.25 | 66.43 | 67.68 | 66.91 | 6 |
04 Mar 2024 | 66.26 | 67.04 | 66.26 | 66.87 | 66.11 | 45 |
01 Mar 2024 | 67.56 | 68.04 | 66.50 | 66.63 | 65.87 | 6,001 |
29 Feb 2024 | 68.64 | 68.69 | 67.81 | 67.91 | 67.13 | 2,454 |
28 Feb 2024 | 67.34 | 67.93 | 67.23 | 67.81 | 67.04 | 1,094 |
27 Feb 2024 | 66.95 | 67.58 | 66.76 | 67.58 | 66.81 | 637 |
26 Feb 2024 | 68.05 | 68.32 | 67.01 | 67.01 | 66.24 | 106 |
23 Feb 2024 | 67.71 | 69.04 | 67.71 | 69.04 | 68.25 | 293 |
22 Feb 2024 | 67.56 | 67.65 | 67.27 | 67.41 | 66.64 | 291 |
21 Feb 2024 | 66.70 | 67.83 | 66.65 | 67.74 | 66.96 | 349 |
20 Feb 2024 | 66.33 | 67.11 | 66.16 | 66.92 | 66.15 | 8 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 66.46 | 66.46 | 65.64 | 66.27 | 65.51 | 439 |
15 Feb 2024 | 65.70 | 66.23 | 65.70 | 66.18 | 65.42 | 56 |
14 Feb 2024 | 64.42 | 64.76 | 64.35 | 64.76 | 64.02 | 205 |
13 Feb 2024 | 65.16 | 65.33 | 63.35 | 63.35 | 62.63 | 2,996 |
12 Feb 2024 | 64.73 | 65.34 | 64.51 | 65.34 | 64.59 | 632 |
09 Feb 2024 | 64.99 | 65.27 | 64.53 | 64.70 | 63.96 | 121 |
08 Feb 2024 | 65.07 | 65.07 | 63.69 | 63.74 | 63.01 | 915 |
07 Feb 2024 | 65.14 | 65.14 | 64.76 | 65.12 | 64.37 | 926 |
06 Feb 2024 | 65.36 | 65.41 | 65.22 | 65.28 | 64.53 | 188 |
05 Feb 2024 | 66.14 | 66.14 | 65.56 | 65.74 | 64.99 | 2,119 |
02 Feb 2024 | 67.75 | 67.75 | 66.30 | 66.93 | 66.16 | 18 |
01 Feb 2024 | 67.22 | 67.22 | 66.10 | 67.22 | 66.45 | 2,111 |
31 Jan 2024 | 67.40 | 67.87 | 66.80 | 67.87 | 67.10 | 105 |
30 Jan 2024 | 67.70 | 67.70 | 67.21 | 67.67 | 66.90 | 117,488 |
29 Jan 2024 | 67.44 | 67.81 | 67.43 | 67.66 | 66.89 | 163 |
26 Jan 2024 | 67.45 | 67.52 | 67.34 | 67.46 | 66.69 | 226 |
25 Jan 2024 | 66.25 | 67.35 | 66.08 | 67.30 | 66.53 | 200 |
24 Jan 2024 | 67.14 | 67.14 | 65.05 | 65.46 | 64.71 | 609 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 68.04 | 68.16 | 67.50 | 67.81 | 67.04 | 280 |
19 Jan 2024 | 68.82 | 68.82 | 67.91 | 68.17 | 67.39 | 777 |
18 Jan 2024 | 68.59 | 68.77 | 68.59 | 68.77 | 67.99 | 22 |
17 Jan 2024 | 70.10 | 70.25 | 69.58 | 69.58 | 68.79 | 11 |
16 Jan 2024 | 71.25 | 71.42 | 70.39 | 70.64 | 69.83 | 25,088 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 71.78 | 71.94 | 71.28 | 71.52 | 70.70 | 35,104 |
11 Jan 2024 | 71.90 | 71.96 | 70.87 | 71.22 | 70.41 | 284 |
10 Jan 2024 | 73.02 | 73.02 | 72.51 | 72.68 | 71.85 | 15,590 |
09 Jan 2024 | 72.94 | 72.99 | 72.94 | 72.99 | 72.16 | 62 |
08 Jan 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 71.80 | 114 |
05 Jan 2024 | 72.27 | 72.59 | 72.27 | 72.45 | 71.63 | 142 |
04 Jan 2024 | 71.58 | 72.38 | 71.58 | 72.21 | 71.39 | 9,825 |
03 Jan 2024 | 72.33 | 72.44 | 71.58 | 71.62 | 70.80 | 334 |
02 Jan 2024 | 71.05 | 72.43 | 71.05 | 72.28 | 71.46 | 138 |
29 Dec 2023 | 71.49 | 71.50 | 71.11 | 71.24 | 70.43 | 332 |
28 Dec 2023 | 71.06 | 71.35 | 70.71 | 71.35 | 70.54 | 117 |
28 Dec 2023 | 0.78 Dividend | |||||
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 69.30 | 70.00 | 69.30 | 69.82 | 69.02 | 16 |
21 Dec 2023 | 68.87 | 69.48 | 68.36 | 68.58 | 67.80 | 19,618 |
20 Dec 2023 | 70.09 | 70.09 | 69.62 | 69.84 | 69.04 | 22 |
19 Dec 2023 | 70.03 | 70.31 | 69.88 | 70.18 | 69.38 | 181 |
18 Dec 2023 | 70.04 | 70.25 | 69.79 | 70.06 | 69.26 | 194 |
15 Dec 2023 | 69.42 | 69.84 | 69.37 | 69.67 | 68.87 | 804 |
14 Dec 2023 | 70.79 | 71.66 | 70.04 | 70.44 | 69.64 | 84,132 |
13 Dec 2023 | 67.55 | 68.74 | 67.39 | 68.74 | 67.96 | 100 |
12 Dec 2023 | 67.92 | 67.92 | 67.35 | 67.48 | 66.71 | 617 |
11 Dec 2023 | 66.87 | 67.98 | 66.87 | 67.88 | 67.11 | 176 |
08 Dec 2023 | 67.48 | 67.48 | 66.72 | 67.08 | 66.31 | 112 |
07 Dec 2023 | 67.50 | 67.76 | 66.93 | 67.37 | 66.60 | 570 |
06 Dec 2023 | 66.88 | 67.08 | 66.75 | 66.91 | 66.15 | 68 |
05 Dec 2023 | 67.54 | 67.57 | 66.44 | 66.77 | 66.01 | 251 |
04 Dec 2023 | 67.06 | 67.76 | 66.72 | 67.66 | 66.89 | 683 |
01 Dec 2023 | 67.14 | 67.36 | 66.82 | 67.18 | 66.41 | 513 |
30 Nov 2023 | 66.17 | 66.59 | 65.83 | 66.48 | 65.72 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |