Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 76.33 | 76.36 | 76.33 | 76.36 | 76.36 | 31,756 |
15 Apr 2024 | 76.46 | 76.47 | 76.46 | 76.46 | 76.46 | 221 |
12 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 130 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1 |
09 Apr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 10 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 1,345 |
03 Apr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 766 |
02 Apr 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 384 |
01 Apr 2024 | 0.2479 Dividend | |||||
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 77.22 | 77.25 | 77.22 | 77.22 | 77.22 | 538 |
25 Mar 2024 | 77.34 | 77.34 | 77.28 | 77.28 | 77.28 | 70 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 13,200 |
20 Mar 2024 | 77.06 | 77.10 | 77.06 | 77.10 | 77.10 | 953 |
19 Mar 2024 | 77.09 | 77.09 | 77.08 | 77.09 | 77.09 | 41 |
18 Mar 2024 | 77.00 | 77.00 | 76.99 | 77.00 | 77.00 | 24 |
15 Mar 2024 | 76.93 | 76.97 | 76.93 | 76.97 | 76.97 | 114 |
14 Mar 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | 545 |
13 Mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 5 |
12 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 4 |
11 Mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
08 Mar 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 77.04 | 77.06 | 77.04 | 77.06 | 77.06 | 162 |
04 Mar 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1 |
01 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.229 Dividend | |||||
29 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.74 | 15,700 |
28 Feb 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.74 | 11 |
27 Feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.76 | 1 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.87 | 29 |
21 Feb 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 76.87 | 13 |
20 Feb 2024 | 77.12 | 77.14 | 77.12 | 77.14 | 76.91 | 37 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.75 | 5 |
15 Feb 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 76.91 | 10 |
14 Feb 2024 | 76.95 | 76.98 | 76.94 | 76.98 | 76.75 | 32 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 77.09 | 77.16 | 77.09 | 77.16 | 76.93 | 344 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.25 | 53,700 |
02 Feb 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.25 | 64,000 |
01 Feb 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.27 | 9 |
01 Feb 2024 | 0.234 Dividend | |||||
31 Jan 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.22 | 52 |
30 Jan 2024 | 77.52 | 77.52 | 77.39 | 77.39 | 76.93 | 751 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 76.95 | 500 |
24 Jan 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.88 | 1 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.89 | 1 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.84 | 810 |
17 Jan 2024 | 77.23 | 77.23 | 77.23 | 77.23 | 76.77 | 140 |
16 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.08 | 144 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 77.63 | 77.69 | 77.56 | 77.56 | 77.10 | 105 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 76.80 | 11 |
09 Jan 2024 | 77.19 | 77.19 | 77.15 | 77.15 | 76.69 | 3,970 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 77.18 | 77.20 | 77.18 | 77.19 | 76.73 | 181 |
29 Dec 2023 | 77.31 | 77.31 | 77.31 | 77.31 | 76.85 | 5,700 |
28 Dec 2023 | 77.33 | 77.33 | 77.31 | 77.31 | 76.85 | 11 |
27 Dec 2023 | 77.22 | 77.22 | 77.22 | 77.22 | 76.76 | 60 |
22 Dec 2023 | 77.17 | 77.17 | 77.17 | 77.17 | 76.71 | 24 |
22 Dec 2023 | 0.2312 Dividend | |||||
21 Dec 2023 | 77.39 | 77.39 | 77.39 | 77.39 | 76.70 | 27 |
20 Dec 2023 | 77.22 | 77.23 | 77.22 | 77.23 | 76.54 | 108 |
19 Dec 2023 | 77.14 | 77.14 | 77.13 | 77.13 | 76.44 | 479 |
18 Dec 2023 | 77.16 | 77.16 | 77.11 | 77.11 | 76.42 | 396,900 |
15 Dec 2023 | 77.13 | 77.13 | 77.13 | 77.13 | 76.44 | 120 |
14 Dec 2023 | 77.28 | 77.29 | 77.21 | 77.21 | 76.52 | 20,820 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 76.31 | 76.31 | 76.31 | 76.31 | 75.63 | 22 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 76.39 | 76.39 | 76.33 | 76.33 | 75.65 | 2,760,782 |
07 Dec 2023 | 76.58 | 76.58 | 76.58 | 76.58 | 75.89 | 3 |
06 Dec 2023 | 76.54 | 76.54 | 76.54 | 76.54 | 75.86 | 15 |
05 Dec 2023 | 76.41 | 76.50 | 76.41 | 76.50 | 75.82 | 10 |
04 Dec 2023 | 76.37 | 76.37 | 76.37 | 76.37 | 75.69 | 9 |
01 Dec 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 75.79 | 124 |
01 Dec 2023 | 0.2164 Dividend | |||||
30 Nov 2023 | 76.39 | 76.39 | 76.39 | 76.39 | 75.49 | 88 |
29 Nov 2023 | 76.53 | 76.53 | 76.44 | 76.44 | 75.54 | 322 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |