Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 68.86 | 69.83 | 68.56 | 69.81 | 69.81 | 1,145 |
18 Apr 2024 | 68.18 | 68.33 | 67.62 | 67.68 | 67.68 | 1,489 |
17 Apr 2024 | 66.91 | 67.78 | 66.63 | 67.78 | 67.78 | 2,897 |
16 Apr 2024 | 67.88 | 68.08 | 66.81 | 67.00 | 67.00 | 675 |
15 Apr 2024 | 69.08 | 69.15 | 67.97 | 67.97 | 67.97 | 2,707 |
12 Apr 2024 | 69.35 | 69.64 | 68.65 | 68.65 | 68.65 | 1,254 |
11 Apr 2024 | 70.09 | 70.41 | 68.93 | 69.14 | 69.14 | 277 |
10 Apr 2024 | 69.98 | 70.53 | 69.98 | 70.12 | 70.12 | 881 |
09 Apr 2024 | 71.01 | 71.36 | 70.93 | 71.36 | 71.36 | 676 |
08 Apr 2024 | 70.82 | 71.42 | 70.56 | 70.82 | 70.82 | 1,549 |
05 Apr 2024 | 70.38 | 70.67 | 70.01 | 70.38 | 70.38 | 991 |
04 Apr 2024 | 71.72 | 71.74 | 70.75 | 70.75 | 70.75 | 3,331 |
03 Apr 2024 | 71.81 | 71.81 | 71.11 | 71.30 | 71.30 | 148 |
02 Apr 2024 | 72.01 | 72.01 | 71.76 | 71.78 | 71.78 | 7,746 |
28 Mar 2024 | 71.58 | 71.89 | 71.37 | 71.74 | 71.74 | 2,373 |
27 Mar 2024 | 69.77 | 70.81 | 69.57 | 70.71 | 70.71 | 1,202 |
26 Mar 2024 | 69.47 | 69.74 | 68.92 | 68.92 | 68.92 | 1,758 |
25 Mar 2024 | 69.89 | 70.09 | 69.17 | 69.72 | 69.72 | 1,089 |
22 Mar 2024 | 69.89 | 70.24 | 69.60 | 69.60 | 69.60 | 2,274 |
21 Mar 2024 | 70.05 | 70.35 | 69.71 | 69.92 | 69.92 | 3,218 |
20 Mar 2024 | 70.24 | 70.91 | 70.10 | 70.14 | 70.14 | 458,957 |
20 Mar 2024 | 0.62 Dividend | |||||
19 Mar 2024 | 70.61 | 71.00 | 70.42 | 70.82 | 70.20 | 190 |
18 Mar 2024 | 70.12 | 70.70 | 69.76 | 70.42 | 69.80 | 7,666 |
15 Mar 2024 | 70.24 | 70.34 | 69.53 | 69.53 | 68.92 | 1,799 |
14 Mar 2024 | 71.31 | 71.36 | 69.85 | 69.85 | 69.24 | 1,990 |
13 Mar 2024 | 71.50 | 71.52 | 70.84 | 70.84 | 70.22 | 811 |
12 Mar 2024 | 72.20 | 72.22 | 71.19 | 71.19 | 70.57 | 148 |
11 Mar 2024 | 71.16 | 72.26 | 70.97 | 72.26 | 71.63 | 974 |
08 Mar 2024 | 70.34 | 70.90 | 70.34 | 70.89 | 70.27 | 429 |
07 Mar 2024 | 71.32 | 71.58 | 70.43 | 70.46 | 69.84 | 709 |
06 Mar 2024 | 70.71 | 71.06 | 70.49 | 70.58 | 69.96 | 809 |
05 Mar 2024 | 70.86 | 71.86 | 70.62 | 70.62 | 70.00 | 153 |
04 Mar 2024 | 69.50 | 70.31 | 69.48 | 70.29 | 69.67 | 228 |
01 Mar 2024 | 70.58 | 70.60 | 69.54 | 69.92 | 69.31 | 1,396 |
29 Feb 2024 | 70.62 | 70.93 | 70.49 | 70.49 | 69.87 | 787 |
28 Feb 2024 | 70.85 | 71.42 | 70.80 | 71.13 | 70.51 | 839 |
27 Feb 2024 | 71.13 | 71.27 | 70.36 | 70.88 | 70.26 | 312 |
26 Feb 2024 | 71.46 | 71.75 | 70.75 | 70.86 | 70.24 | 213 |
23 Feb 2024 | 71.38 | 72.17 | 71.38 | 72.02 | 71.39 | 384 |
22 Feb 2024 | 71.26 | 71.26 | 70.86 | 70.99 | 70.37 | 841 |
21 Feb 2024 | 70.81 | 71.95 | 70.81 | 71.87 | 71.24 | 686 |
20 Feb 2024 | 70.69 | 71.44 | 70.22 | 71.18 | 70.56 | 2,523 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 70.50 | 70.79 | 69.89 | 70.79 | 70.17 | 248 |
15 Feb 2024 | 69.90 | 70.79 | 69.70 | 70.27 | 69.65 | 210 |
14 Feb 2024 | 69.26 | 69.64 | 69.20 | 69.64 | 69.03 | 1,583 |
13 Feb 2024 | 70.53 | 70.67 | 68.44 | 69.11 | 68.50 | 775 |
12 Feb 2024 | 69.78 | 70.85 | 69.61 | 70.81 | 70.19 | 584 |
09 Feb 2024 | 69.38 | 70.02 | 69.34 | 69.34 | 68.73 | 916 |
08 Feb 2024 | 69.71 | 69.97 | 69.21 | 69.21 | 68.60 | 985 |
07 Feb 2024 | 70.13 | 70.14 | 69.72 | 69.94 | 69.33 | 906 |
06 Feb 2024 | 70.01 | 70.06 | 69.57 | 70.04 | 69.43 | 1,681 |
05 Feb 2024 | 70.73 | 70.73 | 69.93 | 70.41 | 69.79 | 1,622 |
02 Feb 2024 | 71.24 | 71.67 | 70.75 | 71.06 | 70.44 | 1,409 |
01 Feb 2024 | 70.93 | 71.58 | 70.93 | 71.50 | 70.88 | 830 |
31 Jan 2024 | 72.40 | 72.88 | 71.95 | 72.50 | 71.86 | 966 |
30 Jan 2024 | 71.55 | 72.08 | 71.04 | 72.08 | 71.45 | 1,762 |
29 Jan 2024 | 70.50 | 71.37 | 70.33 | 71.34 | 70.72 | 613 |
26 Jan 2024 | 71.04 | 71.31 | 70.62 | 70.94 | 70.32 | 1,413 |
25 Jan 2024 | 70.43 | 70.92 | 70.05 | 70.56 | 69.94 | 5,000 |
24 Jan 2024 | 72.08 | 72.32 | 70.14 | 70.17 | 69.55 | 2,900 |
23 Jan 2024 | 71.72 | 71.84 | 71.21 | 71.83 | 71.20 | 693 |
22 Jan 2024 | 72.91 | 73.03 | 71.32 | 71.45 | 70.82 | 2,009 |
19 Jan 2024 | 72.58 | 72.92 | 72.58 | 72.80 | 72.16 | 10,552 |
18 Jan 2024 | 73.13 | 73.35 | 72.73 | 72.73 | 72.10 | 2,443 |
17 Jan 2024 | 73.94 | 74.95 | 73.89 | 73.89 | 73.24 | 150,466 |
16 Jan 2024 | 74.70 | 75.07 | 74.64 | 74.93 | 74.27 | 73,112 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 74.96 | 75.68 | 74.96 | 75.38 | 74.72 | 300 |
11 Jan 2024 | 76.05 | 76.32 | 74.56 | 74.79 | 74.14 | 236 |
10 Jan 2024 | 76.35 | 76.44 | 75.90 | 76.12 | 75.45 | 11,424 |
09 Jan 2024 | 76.56 | 76.58 | 76.43 | 76.46 | 75.79 | 194 |
08 Jan 2024 | 76.28 | 76.57 | 76.11 | 76.36 | 75.70 | 399 |
05 Jan 2024 | 75.96 | 76.33 | 75.94 | 76.27 | 75.60 | 9,953 |
04 Jan 2024 | 76.30 | 76.72 | 75.97 | 76.54 | 75.87 | 928 |
03 Jan 2024 | 76.08 | 76.08 | 75.35 | 75.93 | 75.27 | 434 |
02 Jan 2024 | 74.44 | 75.92 | 74.44 | 75.92 | 75.26 | 1,959 |
29 Dec 2023 | 74.37 | 74.72 | 74.21 | 74.46 | 73.81 | 403 |
28 Dec 2023 | 74.49 | 74.49 | 73.98 | 74.45 | 73.80 | 747 |
27 Dec 2023 | 74.35 | 74.35 | 74.29 | 74.29 | 73.63 | 433 |
22 Dec 2023 | 73.75 | 74.00 | 73.22 | 73.79 | 73.14 | 41 |
21 Dec 2023 | 73.22 | 73.78 | 73.14 | 73.78 | 73.13 | 23 |
20 Dec 2023 | 75.00 | 75.04 | 74.29 | 74.29 | 73.64 | 7 |
19 Dec 2023 | 75.27 | 75.27 | 74.51 | 75.15 | 74.49 | 1,596 |
18 Dec 2023 | 75.41 | 75.78 | 74.99 | 75.13 | 74.47 | 92 |
15 Dec 2023 | 75.76 | 75.87 | 74.98 | 75.23 | 74.57 | 69,009 |
14 Dec 2023 | 76.99 | 77.57 | 76.39 | 76.59 | 75.92 | 200,883 |
13 Dec 2023 | 73.92 | 75.02 | 73.74 | 74.73 | 74.08 | 84 |
12 Dec 2023 | 74.76 | 74.76 | 74.11 | 74.13 | 73.48 | 503 |
11 Dec 2023 | 72.30 | 73.78 | 72.13 | 73.66 | 73.02 | 244 |
08 Dec 2023 | 73.06 | 73.30 | 72.24 | 72.35 | 71.72 | 307 |
07 Dec 2023 | 72.90 | 73.41 | 72.90 | 73.22 | 72.58 | 1,013 |
06 Dec 2023 | 71.53 | 72.93 | 71.44 | 72.76 | 72.12 | 1,050 |
05 Dec 2023 | 72.31 | 72.31 | 71.18 | 71.41 | 70.78 | 157 |
05 Dec 2023 | 0.595 Dividend | |||||
04 Dec 2023 | 72.94 | 73.46 | 72.74 | 73.06 | 71.83 | 48 |
01 Dec 2023 | 73.00 | 73.07 | 72.57 | 72.98 | 71.75 | 619 |
30 Nov 2023 | 73.01 | 73.35 | 72.33 | 72.94 | 71.71 | 2,446 |
29 Nov 2023 | 73.71 | 74.00 | 73.06 | 73.10 | 71.87 | 307 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |