Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 68.55 | 68.55 | 68.10 | 68.45 | 68.45 | 758 |
22 Apr 2024 | 65.50 | 66.04 | 65.40 | 65.73 | 65.73 | 401 |
19 Apr 2024 | 65.40 | 66.25 | 65.40 | 66.15 | 66.15 | 1,051 |
18 Apr 2024 | 65.55 | 65.95 | 65.54 | 65.54 | 65.54 | 770 |
17 Apr 2024 | 67.05 | 67.10 | 66.35 | 66.35 | 66.35 | 383 |
16 Apr 2024 | 66.55 | 66.95 | 66.10 | 66.25 | 66.25 | 1,527 |
15 Apr 2024 | 68.00 | 68.32 | 67.35 | 68.32 | 68.32 | 5,061 |
12 Apr 2024 | 68.00 | 69.65 | 67.84 | 68.00 | 68.00 | 4,288 |
11 Apr 2024 | 68.50 | 68.50 | 66.60 | 67.36 | 67.36 | 44,969 |
11 Apr 2024 | 0.4 Dividend | |||||
10 Apr 2024 | 66.80 | 68.32 | 66.80 | 68.09 | 67.69 | 6,995 |
09 Apr 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 70.19 | 4,511 |
08 Apr 2024 | 71.20 | 71.20 | 71.05 | 71.05 | 70.64 | 409 |
05 Apr 2024 | 69.60 | 70.50 | 69.60 | 70.50 | 70.09 | 1,135 |
04 Apr 2024 | 70.85 | 71.20 | 70.40 | 70.84 | 70.43 | 4,082 |
03 Apr 2024 | 70.25 | 70.45 | 69.85 | 70.25 | 69.83 | 3,967 |
02 Apr 2024 | 70.40 | 70.40 | 70.10 | 70.10 | 69.69 | 84 |
28 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.48 | 1 |
27 Mar 2024 | 70.85 | 71.95 | 70.85 | 71.00 | 70.58 | 1,813 |
26 Mar 2024 | 70.20 | 70.20 | 69.90 | 70.15 | 69.74 | 1,710 |
25 Mar 2024 | 70.40 | 70.40 | 68.90 | 70.01 | 69.60 | 2,451 |
22 Mar 2024 | 70.65 | 70.65 | 69.97 | 70.05 | 69.64 | 1,134 |
21 Mar 2024 | 70.35 | 70.35 | 70.15 | 70.20 | 69.79 | 1,416 |
20 Mar 2024 | 68.50 | 69.80 | 68.45 | 69.65 | 69.24 | 785 |
19 Mar 2024 | 68.40 | 69.45 | 68.40 | 69.45 | 69.04 | 528 |
18 Mar 2024 | 69.55 | 69.55 | 67.70 | 67.70 | 67.31 | 700 |
15 Mar 2024 | 70.85 | 71.09 | 70.85 | 71.09 | 70.67 | 25,075 |
14 Mar 2024 | 71.50 | 72.25 | 71.50 | 71.70 | 71.28 | 2,549 |
13 Mar 2024 | 69.95 | 70.20 | 69.75 | 69.75 | 69.34 | 160 |
12 Mar 2024 | 69.95 | 70.30 | 69.75 | 70.30 | 69.89 | 183 |
11 Mar 2024 | 69.75 | 70.70 | 69.40 | 70.70 | 70.28 | 1,744 |
08 Mar 2024 | 69.80 | 70.95 | 69.80 | 70.95 | 70.53 | 1,202 |
07 Mar 2024 | 68.15 | 68.40 | 68.15 | 68.30 | 67.90 | 756 |
06 Mar 2024 | 68.65 | 68.90 | 68.10 | 68.70 | 68.30 | 3,900 |
05 Mar 2024 | 69.10 | 69.10 | 68.35 | 68.50 | 68.10 | 1,266 |
04 Mar 2024 | 68.90 | 68.90 | 68.05 | 68.50 | 68.10 | 2,167 |
01 Mar 2024 | 68.25 | 70.25 | 67.90 | 70.25 | 69.84 | 2,856 |
29 Feb 2024 | 67.85 | 67.85 | 66.80 | 67.35 | 66.95 | 3,566 |
28 Feb 2024 | 67.10 | 67.70 | 66.50 | 67.70 | 67.30 | 7,211 |
27 Feb 2024 | 67.80 | 68.30 | 67.45 | 67.89 | 67.49 | 8,814 |
26 Feb 2024 | 66.35 | 67.35 | 66.35 | 67.11 | 66.72 | 3,363 |
23 Feb 2024 | 66.65 | 67.50 | 66.65 | 67.50 | 67.10 | 1,055 |
22 Feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.31 | 691 |
21 Feb 2024 | 65.10 | 65.50 | 65.10 | 65.35 | 64.97 | 1,109 |
20 Feb 2024 | 66.40 | 66.40 | 65.25 | 65.64 | 65.25 | 2,812 |
19 Feb 2024 | 66.85 | 66.95 | 66.60 | 66.90 | 66.51 | 500 |
16 Feb 2024 | 67.45 | 67.50 | 67.08 | 67.08 | 66.68 | 1,047 |
15 Feb 2024 | 67.05 | 67.05 | 66.15 | 66.68 | 66.29 | 2,447 |
14 Feb 2024 | 66.00 | 67.05 | 65.68 | 65.68 | 65.29 | 6,828 |
13 Feb 2024 | 68.15 | 68.15 | 66.18 | 66.71 | 66.32 | 2,419 |
12 Feb 2024 | 66.80 | 67.00 | 66.42 | 66.42 | 66.03 | 2,213 |
09 Feb 2024 | 67.45 | 67.45 | 66.00 | 66.09 | 65.71 | 2,377 |
08 Feb 2024 | 67.95 | 68.45 | 67.60 | 67.80 | 67.40 | 2,281 |
07 Feb 2024 | 66.70 | 67.35 | 66.70 | 67.10 | 66.71 | 1,287 |
06 Feb 2024 | 66.70 | 67.00 | 66.15 | 66.54 | 66.15 | 3,622 |
05 Feb 2024 | 66.80 | 67.00 | 66.65 | 66.67 | 66.28 | 583 |
02 Feb 2024 | 68.75 | 68.90 | 68.40 | 68.40 | 68.00 | 310 |
01 Feb 2024 | 68.40 | 68.40 | 68.30 | 68.30 | 67.90 | 349 |
31 Jan 2024 | 68.50 | 69.05 | 68.25 | 69.00 | 68.59 | 3,399 |
30 Jan 2024 | 67.95 | 68.11 | 67.40 | 68.11 | 67.71 | 908 |
29 Jan 2024 | 65.90 | 67.90 | 65.80 | 67.90 | 67.50 | 5,876 |
26 Jan 2024 | 67.70 | 67.70 | 67.40 | 67.40 | 67.00 | 1,080 |
25 Jan 2024 | 65.80 | 67.70 | 65.80 | 67.49 | 67.09 | 1,141 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 63.05 | 63.61 | 62.95 | 62.97 | 62.60 | 1,976 |
22 Jan 2024 | 65.05 | 65.05 | 61.85 | 62.83 | 62.46 | 5,066 |
19 Jan 2024 | 65.55 | 66.20 | 64.95 | 65.31 | 64.92 | 4,104 |
18 Jan 2024 | 65.05 | 65.05 | 63.85 | 64.00 | 63.63 | 1,237 |
17 Jan 2024 | 66.15 | 66.15 | 65.00 | 65.24 | 64.86 | 2,404 |
16 Jan 2024 | 66.85 | 67.70 | 66.85 | 67.17 | 66.78 | 1,880 |
15 Jan 2024 | 68.20 | 68.20 | 66.65 | 67.41 | 67.01 | 2,724 |
12 Jan 2024 | 68.40 | 69.10 | 68.20 | 68.86 | 68.46 | 3,591 |
11 Jan 2024 | 68.90 | 68.90 | 67.85 | 67.86 | 67.46 | 1,677 |
10 Jan 2024 | 69.25 | 69.50 | 67.70 | 68.94 | 68.54 | 2,799 |
09 Jan 2024 | 69.75 | 70.30 | 69.50 | 69.55 | 69.14 | 2,810 |
08 Jan 2024 | 69.40 | 70.50 | 69.05 | 69.05 | 68.64 | 2,008 |
05 Jan 2024 | 69.80 | 69.90 | 69.10 | 69.10 | 68.69 | 532 |
04 Jan 2024 | 70.45 | 70.95 | 69.00 | 70.51 | 70.10 | 2,682 |
03 Jan 2024 | 70.30 | 70.75 | 69.00 | 69.00 | 68.60 | 1,213 |
02 Jan 2024 | 72.50 | 72.50 | 70.30 | 71.25 | 70.84 | 404 |
29 Dec 2023 | 72.30 | 72.30 | 71.75 | 71.85 | 71.43 | 2,384 |
28 Dec 2023 | 71.55 | 72.35 | 71.50 | 72.25 | 71.82 | 2,079 |
27 Dec 2023 | 72.00 | 72.00 | 71.00 | 71.80 | 71.37 | 2,982 |
22 Dec 2023 | 70.70 | 71.05 | 70.15 | 70.72 | 70.30 | 5,064 |
21 Dec 2023 | 70.15 | 70.60 | 69.65 | 70.60 | 70.19 | 7,053 |
20 Dec 2023 | 70.60 | 70.70 | 70.00 | 70.14 | 69.73 | 2,653 |
19 Dec 2023 | 70.60 | 71.50 | 70.40 | 70.88 | 70.46 | 4,483 |
18 Dec 2023 | 70.10 | 70.10 | 69.55 | 69.86 | 69.45 | 2,181 |
15 Dec 2023 | 71.00 | 71.05 | 70.60 | 70.90 | 70.48 | 3,761 |
14 Dec 2023 | 69.45 | 71.65 | 69.30 | 71.10 | 70.68 | 1,583 |
13 Dec 2023 | 66.70 | 67.40 | 66.70 | 66.90 | 66.51 | 2,518 |
12 Dec 2023 | 67.55 | 67.55 | 66.60 | 66.92 | 66.53 | 1,120 |
11 Dec 2023 | 68.65 | 68.65 | 67.80 | 67.95 | 67.55 | 2,077 |
08 Dec 2023 | 66.90 | 68.05 | 66.90 | 67.88 | 67.49 | 1,107 |
07 Dec 2023 | 65.95 | 66.85 | 65.95 | 66.74 | 66.35 | 10,566 |
06 Dec 2023 | 66.80 | 67.55 | 66.05 | 66.99 | 66.60 | 4,453 |
05 Dec 2023 | 63.70 | 65.80 | 63.70 | 65.40 | 65.02 | 3,432 |
04 Dec 2023 | 63.00 | 63.25 | 62.20 | 62.72 | 62.35 | 1,939 |
01 Dec 2023 | 63.60 | 63.60 | 62.00 | 62.95 | 62.58 | 10,270 |
30 Nov 2023 | 63.30 | 64.01 | 63.30 | 63.94 | 63.56 | 37,322 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |