Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 69.75 | 71.08 | 69.75 | 70.17 | 70.17 | 688 |
25 Apr 2024 | 70.79 | 70.87 | 70.06 | 70.42 | 70.42 | 1,408 |
24 Apr 2024 | 71.90 | 71.90 | 70.95 | 70.95 | 70.95 | 387,630 |
23 Apr 2024 | 71.67 | 72.02 | 71.52 | 72.01 | 72.01 | 2,571 |
22 Apr 2024 | 70.73 | 71.81 | 70.73 | 71.81 | 71.81 | 25,206 |
19 Apr 2024 | 70.73 | 71.64 | 70.33 | 71.19 | 71.19 | 17,705 |
18 Apr 2024 | 70.60 | 70.98 | 70.04 | 70.04 | 70.04 | 1,443 |
17 Apr 2024 | 71.08 | 71.12 | 70.24 | 70.63 | 70.63 | 2,177 |
16 Apr 2024 | 70.86 | 71.30 | 70.60 | 70.99 | 70.99 | 561 |
15 Apr 2024 | 72.31 | 72.31 | 70.65 | 70.65 | 70.65 | 2,927 |
12 Apr 2024 | 70.96 | 71.76 | 70.96 | 71.02 | 71.02 | 2,191 |
11 Apr 2024 | 72.42 | 72.77 | 71.66 | 72.26 | 72.26 | 1,393 |
10 Apr 2024 | 72.57 | 73.45 | 72.27 | 72.88 | 72.88 | 2,304 |
09 Apr 2024 | 73.79 | 73.85 | 73.08 | 73.73 | 73.73 | 195,204 |
08 Apr 2024 | 72.70 | 73.56 | 72.39 | 73.43 | 73.43 | 662,082 |
05 Apr 2024 | 71.99 | 72.61 | 71.57 | 72.32 | 72.32 | 2,201 |
04 Apr 2024 | 73.24 | 73.80 | 73.00 | 73.00 | 73.00 | 3,159 |
03 Apr 2024 | 73.34 | 73.34 | 72.94 | 72.94 | 72.94 | 1,148 |
02 Apr 2024 | 72.33 | 73.31 | 71.82 | 73.04 | 73.04 | 2,882 |
28 Mar 2024 | 74.04 | 74.66 | 73.75 | 74.66 | 74.66 | 1,576 |
27 Mar 2024 | 73.00 | 73.35 | 72.32 | 73.30 | 73.30 | 2,794 |
26 Mar 2024 | 71.29 | 72.12 | 71.07 | 72.12 | 72.12 | 951 |
25 Mar 2024 | 70.33 | 71.22 | 70.33 | 71.18 | 71.18 | 2,595 |
22 Mar 2024 | 71.95 | 72.23 | 71.07 | 71.33 | 71.33 | 1,321 |
21 Mar 2024 | 71.16 | 71.93 | 70.70 | 71.30 | 71.30 | 4,350 |
20 Mar 2024 | 69.82 | 70.94 | 69.69 | 70.94 | 70.94 | 2,469 |
19 Mar 2024 | 69.11 | 69.74 | 69.11 | 69.61 | 69.61 | 1,357 |
18 Mar 2024 | 68.78 | 69.60 | 68.70 | 69.60 | 69.60 | 2,156 |
15 Mar 2024 | 68.61 | 69.57 | 67.61 | 69.19 | 69.19 | 372,865 |
14 Mar 2024 | 68.29 | 68.66 | 68.03 | 68.39 | 68.39 | 3,599 |
13 Mar 2024 | 68.79 | 70.00 | 68.79 | 68.95 | 68.95 | 351 |
12 Mar 2024 | 70.02 | 70.51 | 69.81 | 69.94 | 69.94 | 486 |
11 Mar 2024 | 69.65 | 69.98 | 69.04 | 69.98 | 69.98 | 441,112 |
08 Mar 2024 | 69.28 | 69.86 | 69.25 | 69.63 | 69.63 | 893 |
07 Mar 2024 | 70.13 | 70.13 | 68.85 | 69.53 | 69.53 | 1,621 |
07 Mar 2024 | 0.36 Dividend | |||||
06 Mar 2024 | 69.73 | 70.48 | 69.21 | 69.81 | 69.45 | 1,390 |
05 Mar 2024 | 69.29 | 70.33 | 69.19 | 70.28 | 69.92 | 1,459 |
04 Mar 2024 | 69.67 | 69.91 | 69.07 | 69.19 | 68.83 | 941 |
01 Mar 2024 | 69.25 | 69.50 | 68.65 | 69.08 | 68.72 | 1,178 |
29 Feb 2024 | 67.51 | 69.23 | 67.51 | 68.98 | 68.62 | 2,119 |
28 Feb 2024 | 66.71 | 67.66 | 66.47 | 66.79 | 66.45 | 730 |
27 Feb 2024 | 67.90 | 68.07 | 66.41 | 66.54 | 66.20 | 2,283 |
26 Feb 2024 | 62.64 | 67.00 | 62.58 | 66.75 | 66.41 | 7,563 |
23 Feb 2024 | 64.30 | 64.69 | 64.19 | 64.47 | 64.14 | 949 |
22 Feb 2024 | 64.03 | 64.39 | 63.99 | 64.29 | 63.96 | 867 |
21 Feb 2024 | 62.83 | 63.38 | 62.83 | 63.30 | 62.97 | 1,466 |
20 Feb 2024 | 62.96 | 63.66 | 62.96 | 63.32 | 62.99 | 3,401 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 63.65 | 64.49 | 63.05 | 64.01 | 63.68 | 1,229 |
15 Feb 2024 | 63.03 | 63.77 | 62.84 | 63.64 | 63.31 | 1,038 |
14 Feb 2024 | 61.71 | 62.40 | 61.71 | 62.40 | 62.08 | 760 |
13 Feb 2024 | 62.30 | 62.30 | 60.42 | 60.99 | 60.68 | 713 |
12 Feb 2024 | 61.95 | 62.54 | 61.87 | 62.35 | 62.03 | 1,092 |
09 Feb 2024 | 61.87 | 62.09 | 60.94 | 61.87 | 61.55 | 822 |
08 Feb 2024 | 61.80 | 61.96 | 61.42 | 61.55 | 61.23 | 1,221 |
07 Feb 2024 | 61.80 | 62.21 | 60.90 | 61.44 | 61.12 | 1,068 |
06 Feb 2024 | 61.57 | 61.57 | 60.54 | 61.54 | 61.22 | 2,906 |
05 Feb 2024 | 61.47 | 62.11 | 61.30 | 61.87 | 61.55 | 2,771 |
02 Feb 2024 | 62.69 | 62.80 | 61.81 | 62.33 | 62.01 | 1,526 |
01 Feb 2024 | 62.28 | 63.20 | 61.63 | 61.94 | 61.62 | 850 |
31 Jan 2024 | 63.13 | 63.39 | 62.67 | 63.30 | 62.97 | 1,855 |
30 Jan 2024 | 62.87 | 63.34 | 62.72 | 62.82 | 62.50 | 1,153 |
29 Jan 2024 | 63.25 | 63.80 | 63.24 | 63.26 | 62.93 | 3,264 |
26 Jan 2024 | 62.39 | 63.40 | 62.28 | 63.40 | 63.07 | 2,443 |
25 Jan 2024 | 61.22 | 61.81 | 61.12 | 61.61 | 61.29 | 1,585 |
24 Jan 2024 | 60.10 | 60.75 | 60.00 | 60.46 | 60.15 | 1,052 |
23 Jan 2024 | 62.47 | 62.48 | 60.63 | 60.90 | 60.59 | 878 |
22 Jan 2024 | 60.68 | 61.72 | 60.33 | 61.59 | 61.27 | 619 |
19 Jan 2024 | 59.29 | 59.88 | 58.65 | 59.88 | 59.57 | 1,688 |
18 Jan 2024 | 59.55 | 59.78 | 58.33 | 58.53 | 58.23 | 2,426 |
17 Jan 2024 | 60.33 | 61.15 | 59.65 | 59.86 | 59.55 | 1,005 |
16 Jan 2024 | 61.27 | 61.72 | 61.09 | 61.26 | 60.94 | 2,141 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 62.51 | 62.70 | 61.56 | 61.68 | 61.36 | 123 |
11 Jan 2024 | 62.55 | 62.57 | 61.56 | 61.98 | 61.66 | 1,124 |
10 Jan 2024 | 62.17 | 62.31 | 61.78 | 62.24 | 61.92 | 21,925 |
09 Jan 2024 | 62.97 | 63.74 | 62.59 | 62.59 | 62.27 | 2,226 |
08 Jan 2024 | 62.16 | 63.29 | 62.00 | 63.20 | 62.87 | 511 |
05 Jan 2024 | 60.81 | 61.51 | 60.81 | 61.14 | 60.82 | 2,333 |
04 Jan 2024 | 60.21 | 61.00 | 60.21 | 61.00 | 60.68 | 23,226 |
03 Jan 2024 | 60.66 | 60.71 | 59.94 | 60.71 | 60.40 | 1,020 |
02 Jan 2024 | 59.81 | 61.49 | 59.30 | 61.06 | 60.75 | 690 |
29 Dec 2023 | 60.83 | 61.06 | 60.04 | 60.11 | 59.80 | 337 |
28 Dec 2023 | 60.20 | 60.80 | 59.87 | 60.63 | 60.32 | 132 |
27 Dec 2023 | 60.20 | 60.68 | 60.20 | 60.52 | 60.20 | 148 |
22 Dec 2023 | 60.01 | 60.31 | 59.69 | 59.69 | 59.38 | 252 |
21 Dec 2023 | 59.07 | 59.47 | 58.94 | 59.22 | 58.91 | 275 |
20 Dec 2023 | 59.45 | 60.11 | 59.45 | 59.79 | 59.48 | 552 |
19 Dec 2023 | 60.07 | 60.25 | 59.78 | 60.00 | 59.69 | 891 |
18 Dec 2023 | 59.82 | 60.38 | 59.73 | 60.19 | 59.88 | 785 |
15 Dec 2023 | 60.26 | 60.46 | 59.52 | 59.90 | 59.59 | 668 |
14 Dec 2023 | 60.00 | 61.82 | 60.00 | 60.16 | 59.85 | 367,344 |
13 Dec 2023 | 57.99 | 57.99 | 57.18 | 57.97 | 57.67 | 778 |
12 Dec 2023 | 58.62 | 58.62 | 57.71 | 57.96 | 57.66 | 207 |
11 Dec 2023 | 59.07 | 59.52 | 58.92 | 59.10 | 58.80 | 153 |
08 Dec 2023 | 59.93 | 59.93 | 58.65 | 58.95 | 58.64 | 210 |
07 Dec 2023 | 58.69 | 58.92 | 58.33 | 58.66 | 58.36 | 208 |
07 Dec 2023 | 0.52 Dividend | |||||
06 Dec 2023 | 60.25 | 60.51 | 59.55 | 59.59 | 58.77 | 590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |