Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 69.10 | 69.29 | 68.58 | 68.58 | 68.58 | 4,284 |
22 Apr 2024 | 69.42 | 69.42 | 69.20 | 69.20 | 69.20 | 2,742 |
19 Apr 2024 | 68.90 | 69.20 | 68.70 | 69.20 | 69.20 | 3,258 |
18 Apr 2024 | 68.40 | 69.00 | 68.20 | 68.40 | 68.40 | 2,914 |
18 Apr 2024 | 2.5 Dividend | |||||
17 Apr 2024 | 70.10 | 70.40 | 70.10 | 70.31 | 67.81 | 849 |
16 Apr 2024 | 70.20 | 70.40 | 70.20 | 70.20 | 67.70 | 849 |
15 Apr 2024 | 70.58 | 70.58 | 70.50 | 70.50 | 67.99 | 380 |
12 Apr 2024 | 70.70 | 70.92 | 70.66 | 70.66 | 68.14 | 553 |
11 Apr 2024 | 70.60 | 70.60 | 70.40 | 70.56 | 68.05 | 302 |
10 Apr 2024 | 70.70 | 70.73 | 70.60 | 70.67 | 68.16 | 224 |
09 Apr 2024 | 70.50 | 70.81 | 70.39 | 70.48 | 67.98 | 623 |
08 Apr 2024 | 71.06 | 71.21 | 71.06 | 71.21 | 68.68 | 173 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 70.50 | 70.61 | 70.30 | 70.61 | 68.10 | 185 |
03 Apr 2024 | 70.20 | 70.20 | 70.19 | 70.19 | 67.70 | 383 |
02 Apr 2024 | 70.40 | 70.50 | 70.35 | 70.39 | 67.89 | 201 |
28 Mar 2024 | 70.40 | 70.70 | 70.39 | 70.66 | 68.15 | 439 |
27 Mar 2024 | 70.00 | 70.41 | 69.99 | 70.20 | 67.70 | 489 |
26 Mar 2024 | 70.00 | 70.06 | 70.00 | 70.06 | 67.57 | 457 |
25 Mar 2024 | 70.70 | 70.70 | 70.29 | 70.29 | 67.79 | 1,573 |
22 Mar 2024 | 70.20 | 70.70 | 69.80 | 70.36 | 67.86 | 840 |
21 Mar 2024 | 70.30 | 70.60 | 70.30 | 70.41 | 67.90 | 287 |
20 Mar 2024 | 70.40 | 70.51 | 70.00 | 70.29 | 67.79 | 1,437 |
19 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.40 | 67.90 | 596 |
18 Mar 2024 | 70.00 | 70.04 | 69.97 | 70.00 | 67.51 | 258 |
15 Mar 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 67.51 | 855 |
14 Mar 2024 | 70.70 | 70.70 | 70.30 | 70.61 | 68.10 | 1,089 |
13 Mar 2024 | 70.50 | 70.76 | 70.30 | 70.76 | 68.24 | 813 |
12 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 67.80 | 6 |
11 Mar 2024 | 70.50 | 70.50 | 70.49 | 70.49 | 67.99 | 48 |
08 Mar 2024 | 70.30 | 70.40 | 70.30 | 70.40 | 67.90 | 216 |
07 Mar 2024 | 70.30 | 70.60 | 70.20 | 70.60 | 68.09 | 986 |
06 Mar 2024 | 70.50 | 70.64 | 70.45 | 70.50 | 67.99 | 737 |
05 Mar 2024 | 70.40 | 70.40 | 70.09 | 70.40 | 67.90 | 1,238 |
04 Mar 2024 | 70.60 | 70.91 | 70.56 | 70.70 | 68.19 | 2,220 |
01 Mar 2024 | 70.80 | 71.30 | 70.80 | 70.98 | 68.46 | 537 |
29 Feb 2024 | 70.60 | 70.83 | 70.56 | 70.83 | 68.31 | 745 |
28 Feb 2024 | 70.90 | 71.37 | 70.80 | 70.80 | 68.28 | 73 |
27 Feb 2024 | 71.30 | 71.40 | 71.00 | 71.40 | 68.86 | 763 |
26 Feb 2024 | 71.10 | 71.34 | 71.00 | 71.00 | 68.48 | 237 |
23 Feb 2024 | 71.69 | 71.90 | 71.69 | 71.90 | 69.34 | 197 |
22 Feb 2024 | 71.10 | 71.12 | 71.07 | 71.11 | 68.58 | 399 |
21 Feb 2024 | 71.30 | 71.50 | 71.30 | 71.30 | 68.76 | 313 |
20 Feb 2024 | 71.30 | 71.51 | 71.30 | 71.40 | 68.86 | 85 |
19 Feb 2024 | 71.27 | 71.50 | 71.20 | 71.50 | 68.96 | 1,373 |
16 Feb 2024 | 71.70 | 71.70 | 71.10 | 71.49 | 68.94 | 1,061 |
15 Feb 2024 | 70.90 | 71.30 | 70.61 | 71.00 | 68.48 | 249 |
14 Feb 2024 | 71.32 | 71.44 | 70.83 | 71.44 | 68.90 | 1,197 |
13 Feb 2024 | 70.90 | 71.30 | 70.80 | 70.80 | 68.28 | 550 |
12 Feb 2024 | 71.20 | 71.51 | 71.07 | 71.40 | 68.86 | 959 |
09 Feb 2024 | 70.00 | 70.68 | 70.00 | 70.42 | 67.91 | 1,282 |
08 Feb 2024 | 70.20 | 70.90 | 70.00 | 70.68 | 68.17 | 2,392 |
07 Feb 2024 | 70.00 | 70.30 | 69.99 | 70.30 | 67.80 | 347 |
06 Feb 2024 | 71.81 | 71.81 | 71.19 | 71.19 | 68.66 | 228 |
05 Feb 2024 | 72.09 | 72.43 | 72.09 | 72.20 | 69.63 | 711 |
02 Feb 2024 | 73.00 | 73.00 | 72.50 | 72.71 | 70.12 | 545 |
01 Feb 2024 | 72.40 | 72.80 | 72.40 | 72.80 | 70.21 | 267 |
31 Jan 2024 | 71.80 | 71.91 | 71.75 | 71.80 | 69.24 | 227 |
30 Jan 2024 | 71.82 | 72.01 | 71.69 | 71.80 | 69.25 | 180 |
29 Jan 2024 | 70.78 | 71.20 | 70.59 | 70.90 | 68.38 | 427 |
26 Jan 2024 | 71.00 | 71.60 | 70.70 | 70.70 | 68.18 | 17,525 |
25 Jan 2024 | 71.50 | 71.60 | 71.00 | 71.00 | 68.47 | 408 |
24 Jan 2024 | 71.40 | 72.00 | 71.30 | 72.00 | 69.44 | 612 |
23 Jan 2024 | 71.60 | 71.60 | 71.30 | 71.60 | 69.05 | 631 |
22 Jan 2024 | 71.70 | 71.80 | 71.40 | 71.80 | 69.25 | 570 |
19 Jan 2024 | 71.70 | 72.01 | 71.20 | 71.75 | 69.20 | 1,528 |
18 Jan 2024 | 71.20 | 72.10 | 71.20 | 71.80 | 69.25 | 1,537 |
17 Jan 2024 | 72.10 | 72.10 | 71.80 | 71.95 | 69.39 | 737 |
16 Jan 2024 | 72.10 | 72.40 | 72.10 | 72.20 | 69.63 | 541 |
15 Jan 2024 | 72.30 | 72.30 | 72.12 | 72.20 | 69.63 | 591 |
12 Jan 2024 | 72.50 | 72.51 | 72.10 | 72.32 | 69.75 | 419 |
11 Jan 2024 | 72.50 | 72.60 | 72.20 | 72.20 | 69.63 | 953 |
10 Jan 2024 | 72.30 | 72.60 | 72.20 | 72.50 | 69.92 | 415 |
09 Jan 2024 | 72.80 | 73.20 | 72.50 | 72.90 | 70.31 | 2,815 |
08 Jan 2024 | 72.50 | 72.90 | 71.80 | 72.90 | 70.31 | 7,794 |
05 Jan 2024 | 72.90 | 72.90 | 72.00 | 72.80 | 70.21 | 2,205 |
04 Jan 2024 | 71.40 | 73.00 | 71.40 | 71.40 | 68.86 | 2,829 |
03 Jan 2024 | 71.60 | 71.60 | 70.70 | 71.10 | 68.57 | 1,839 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 72.00 | 72.00 | 71.70 | 72.00 | 69.44 | 1,044 |
28 Dec 2023 | 71.60 | 71.80 | 71.30 | 71.30 | 68.76 | 2,086 |
27 Dec 2023 | 71.30 | 71.70 | 71.30 | 71.60 | 69.05 | 951 |
22 Dec 2023 | 71.00 | 71.40 | 70.60 | 71.40 | 68.86 | 17,729 |
21 Dec 2023 | 70.50 | 71.00 | 70.20 | 70.90 | 68.38 | 1,161 |
20 Dec 2023 | 70.70 | 71.10 | 70.00 | 70.90 | 68.38 | 2,025 |
19 Dec 2023 | 71.30 | 71.40 | 70.40 | 70.70 | 68.19 | 1,120 |
18 Dec 2023 | 70.00 | 70.80 | 69.63 | 69.63 | 67.16 | 771 |
15 Dec 2023 | 70.60 | 70.60 | 69.80 | 69.80 | 67.32 | 2,398 |
14 Dec 2023 | 71.00 | 71.00 | 70.69 | 70.69 | 68.18 | 781 |
13 Dec 2023 | 71.20 | 71.20 | 70.79 | 70.90 | 68.38 | 130 |
12 Dec 2023 | 71.90 | 71.90 | 70.59 | 71.10 | 68.57 | 830 |
11 Dec 2023 | 71.70 | 72.00 | 71.70 | 72.00 | 69.44 | 546 |
08 Dec 2023 | 71.40 | 71.80 | 71.40 | 71.70 | 69.15 | 3,711 |
07 Dec 2023 | 71.50 | 72.00 | 71.30 | 71.90 | 69.34 | 1,460 |
06 Dec 2023 | 72.20 | 72.23 | 71.50 | 72.23 | 69.66 | 1,129 |
05 Dec 2023 | 72.10 | 72.40 | 72.05 | 72.30 | 69.73 | 449 |
04 Dec 2023 | 72.40 | 72.70 | 71.65 | 72.30 | 69.73 | 732 |
01 Dec 2023 | 71.70 | 72.30 | 71.48 | 72.00 | 69.44 | 1,260 |
30 Nov 2023 | 71.00 | 71.40 | 70.99 | 71.30 | 68.76 | 815 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |