Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 2.7 Dividend | |||||
22 Apr 2024 | 0.00 | 0.00 | 0.00 | 72.20 | 69.50 | 4,521 |
19 Apr 2024 | 72.50 | 72.50 | 72.46 | 72.50 | 69.79 | 389 |
18 Apr 2024 | 73.00 | 73.01 | 72.75 | 72.80 | 70.08 | 378 |
17 Apr 2024 | 72.70 | 73.11 | 72.69 | 72.90 | 70.17 | 761 |
16 Apr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 69.69 | 664 |
15 Apr 2024 | 73.30 | 73.30 | 73.09 | 73.09 | 70.36 | 574 |
12 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 71.23 | 337 |
11 Apr 2024 | 73.38 | 73.77 | 73.38 | 73.50 | 70.75 | 532 |
10 Apr 2024 | 74.50 | 74.58 | 73.90 | 73.90 | 71.14 | 493 |
09 Apr 2024 | 74.30 | 74.70 | 74.30 | 74.67 | 71.88 | 909 |
08 Apr 2024 | 74.44 | 74.44 | 74.20 | 74.20 | 71.43 | 582 |
05 Apr 2024 | 74.77 | 75.00 | 74.77 | 75.00 | 72.19 | 255 |
04 Apr 2024 | 73.90 | 73.90 | 73.55 | 73.90 | 71.14 | 503 |
03 Apr 2024 | 73.72 | 73.80 | 73.72 | 73.80 | 71.04 | 354 |
02 Apr 2024 | 72.90 | 73.00 | 72.40 | 73.00 | 70.27 | 248 |
28 Mar 2024 | 72.91 | 73.40 | 72.57 | 73.40 | 70.66 | 372 |
27 Mar 2024 | 71.81 | 72.30 | 71.81 | 72.30 | 69.60 | 254 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 70.90 | 71.50 | 70.90 | 71.50 | 68.83 | 60 |
22 Mar 2024 | 70.70 | 70.70 | 70.40 | 70.40 | 67.77 | 42 |
21 Mar 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 67.64 | 74 |
20 Mar 2024 | 70.30 | 70.90 | 70.00 | 70.90 | 68.25 | 470 |
19 Mar 2024 | 71.30 | 71.30 | 70.90 | 71.30 | 68.63 | 624 |
18 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 68.44 | 17 |
15 Mar 2024 | 70.50 | 70.80 | 70.22 | 70.22 | 67.59 | 280 |
14 Mar 2024 | 70.22 | 70.50 | 70.22 | 70.40 | 67.77 | 363 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 70.60 | 71.10 | 70.60 | 71.00 | 68.34 | 217 |
11 Mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.09 | 18 |
08 Mar 2024 | 70.12 | 70.12 | 69.87 | 70.00 | 67.38 | 904 |
07 Mar 2024 | 70.10 | 70.10 | 70.00 | 70.00 | 67.38 | 458 |
06 Mar 2024 | 70.00 | 70.00 | 69.90 | 70.00 | 67.38 | 362 |
05 Mar 2024 | 70.00 | 70.00 | 69.80 | 70.00 | 67.39 | 2,863 |
04 Mar 2024 | 70.10 | 70.10 | 69.80 | 70.00 | 67.38 | 580 |
01 Mar 2024 | 70.52 | 70.52 | 69.60 | 69.60 | 67.00 | 1,925 |
29 Feb 2024 | 69.90 | 71.10 | 69.86 | 71.08 | 68.43 | 12,909 |
28 Feb 2024 | 69.60 | 70.00 | 69.60 | 69.67 | 67.06 | 577 |
27 Feb 2024 | 69.60 | 70.00 | 69.30 | 69.30 | 66.71 | 1,722 |
26 Feb 2024 | 69.70 | 69.97 | 69.70 | 69.97 | 67.36 | 1,197 |
23 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.38 | 104 |
22 Feb 2024 | 70.50 | 70.53 | 70.30 | 70.30 | 67.67 | 347 |
21 Feb 2024 | 70.77 | 70.77 | 70.60 | 70.60 | 67.96 | 628 |
20 Feb 2024 | 70.80 | 70.80 | 70.58 | 70.58 | 67.94 | 24 |
19 Feb 2024 | 71.16 | 71.20 | 71.16 | 71.16 | 68.49 | 25 |
16 Feb 2024 | 70.70 | 70.90 | 70.59 | 70.90 | 68.25 | 438 |
15 Feb 2024 | 70.00 | 70.40 | 69.72 | 70.27 | 67.65 | 633 |
14 Feb 2024 | 70.40 | 70.50 | 70.40 | 70.40 | 67.77 | 641 |
13 Feb 2024 | 70.50 | 70.50 | 70.20 | 70.20 | 67.57 | 203 |
12 Feb 2024 | 70.90 | 70.90 | 70.70 | 70.90 | 68.25 | 514 |
09 Feb 2024 | 70.10 | 70.45 | 70.10 | 70.10 | 67.48 | 442 |
08 Feb 2024 | 70.60 | 70.60 | 70.37 | 70.60 | 67.96 | 737 |
07 Feb 2024 | 70.60 | 70.60 | 70.22 | 70.22 | 67.60 | 950 |
06 Feb 2024 | 70.70 | 70.70 | 70.50 | 70.70 | 68.06 | 341 |
05 Feb 2024 | 69.72 | 70.97 | 69.72 | 70.90 | 68.25 | 192 |
02 Feb 2024 | 69.98 | 70.20 | 69.98 | 70.05 | 67.43 | 638 |
01 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 66.40 | 242 |
31 Jan 2024 | 68.60 | 68.60 | 68.40 | 68.60 | 66.03 | 316 |
30 Jan 2024 | 67.80 | 67.80 | 67.60 | 67.60 | 65.07 | 132 |
29 Jan 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 65.36 | 164 |
26 Jan 2024 | 67.60 | 67.60 | 67.38 | 67.41 | 64.88 | 485 |
25 Jan 2024 | 67.13 | 67.90 | 67.00 | 67.90 | 65.36 | 585 |
24 Jan 2024 | 66.20 | 66.40 | 65.30 | 66.33 | 63.85 | 1,411 |
23 Jan 2024 | 65.50 | 65.70 | 65.45 | 65.50 | 63.05 | 2,587 |
22 Jan 2024 | 66.20 | 66.20 | 65.90 | 65.90 | 63.44 | 154 |
19 Jan 2024 | 65.70 | 66.00 | 65.70 | 66.00 | 63.53 | 243 |
18 Jan 2024 | 66.00 | 66.20 | 66.00 | 66.20 | 63.72 | 246 |
17 Jan 2024 | 66.30 | 66.30 | 65.70 | 66.30 | 63.82 | 818 |
16 Jan 2024 | 66.00 | 66.35 | 65.92 | 66.20 | 63.72 | 683 |
15 Jan 2024 | 66.60 | 66.60 | 66.20 | 66.20 | 63.72 | 339 |
12 Jan 2024 | 66.52 | 66.60 | 66.50 | 66.60 | 64.11 | 296 |
11 Jan 2024 | 66.60 | 67.24 | 66.40 | 66.60 | 64.11 | 1,216 |
10 Jan 2024 | 67.20 | 67.60 | 67.10 | 67.60 | 65.07 | 487 |
09 Jan 2024 | 67.00 | 67.12 | 67.00 | 67.10 | 64.59 | 502 |
08 Jan 2024 | 66.10 | 67.50 | 66.10 | 67.50 | 64.98 | 296 |
05 Jan 2024 | 65.40 | 66.40 | 64.90 | 65.00 | 62.57 | 1,294 |
04 Jan 2024 | 65.00 | 65.60 | 65.00 | 65.60 | 63.15 | 506 |
03 Jan 2024 | 65.80 | 66.00 | 64.30 | 65.10 | 62.67 | 968 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 65.60 | 66.10 | 65.40 | 65.40 | 62.95 | 253 |
28 Dec 2023 | 65.70 | 65.70 | 65.30 | 65.60 | 63.15 | 1,486 |
27 Dec 2023 | 65.10 | 65.90 | 65.00 | 65.90 | 63.44 | 357 |
22 Dec 2023 | 65.20 | 65.40 | 64.60 | 65.31 | 62.87 | 724 |
21 Dec 2023 | 64.90 | 64.90 | 64.42 | 64.80 | 62.38 | 895 |
20 Dec 2023 | 64.10 | 65.00 | 64.10 | 64.50 | 62.09 | 905 |
19 Dec 2023 | 64.10 | 64.46 | 63.50 | 63.50 | 61.13 | 975 |
18 Dec 2023 | 64.20 | 64.20 | 63.40 | 63.40 | 61.03 | 122 |
15 Dec 2023 | 64.20 | 64.20 | 63.80 | 63.80 | 61.41 | 1,750 |
14 Dec 2023 | 64.20 | 64.50 | 63.80 | 64.20 | 61.80 | 981 |
13 Dec 2023 | 64.10 | 64.40 | 63.90 | 63.90 | 61.51 | 382 |
12 Dec 2023 | 64.50 | 64.58 | 63.50 | 64.00 | 61.61 | 504 |
11 Dec 2023 | 63.94 | 64.21 | 63.94 | 64.20 | 61.80 | 170 |
08 Dec 2023 | 63.60 | 64.20 | 63.60 | 64.05 | 61.65 | 3,763 |
07 Dec 2023 | 63.00 | 63.80 | 62.60 | 63.70 | 61.32 | 570 |
06 Dec 2023 | 63.90 | 64.18 | 63.00 | 64.18 | 61.78 | 266 |
05 Dec 2023 | 64.00 | 64.00 | 63.50 | 63.50 | 61.13 | 471 |
04 Dec 2023 | 63.70 | 65.50 | 63.70 | 63.70 | 61.32 | 1,927 |
01 Dec 2023 | 63.30 | 63.80 | 62.70 | 62.70 | 60.36 | 450 |
30 Nov 2023 | 63.10 | 63.40 | 62.60 | 62.70 | 60.36 | 278 |
29 Nov 2023 | 63.90 | 63.90 | 63.62 | 63.80 | 61.41 | 557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |