Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 70.14 | 71.29 | 69.78 | 69.86 | 69.86 | 3,000 |
06 May 2024 | 70.74 | 71.01 | 70.00 | 70.17 | 70.17 | 2,200 |
03 May 2024 | 69.51 | 69.60 | 69.24 | 69.60 | 69.60 | 2,600 |
02 May 2024 | 66.19 | 67.24 | 66.19 | 67.17 | 67.17 | 2,600 |
01 May 2024 | 65.11 | 65.11 | 64.36 | 64.92 | 64.92 | 2,600 |
01 May 2024 | 2.789 Dividend | |||||
30 Apr 2024 | 71.11 | 71.26 | 68.92 | 68.92 | 66.14 | 1,900 |
29 Apr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 71.30 | 200 |
26 Apr 2024 | 75.14 | 75.14 | 73.80 | 74.44 | 71.43 | 1,000 |
25 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 72.16 | 200 |
24 Apr 2024 | 77.07 | 77.07 | 74.43 | 74.43 | 71.42 | 2,300 |
23 Apr 2024 | 76.33 | 77.50 | 76.33 | 76.93 | 73.82 | 4,400 |
22 Apr 2024 | 76.55 | 76.82 | 76.10 | 76.68 | 73.58 | 6,500 |
19 Apr 2024 | 74.69 | 74.69 | 74.02 | 74.43 | 71.42 | 2,600 |
18 Apr 2024 | 73.60 | 74.04 | 72.78 | 73.38 | 70.41 | 1,300 |
17 Apr 2024 | 72.39 | 72.39 | 69.84 | 71.23 | 68.35 | 4,300 |
16 Apr 2024 | 73.79 | 73.79 | 72.50 | 72.97 | 70.01 | 700 |
15 Apr 2024 | 77.25 | 77.25 | 73.96 | 73.96 | 70.97 | 2,900 |
12 Apr 2024 | 82.54 | 82.63 | 76.63 | 77.36 | 74.23 | 2,200 |
11 Apr 2024 | 82.50 | 83.10 | 82.14 | 82.93 | 79.57 | 3,600 |
10 Apr 2024 | 80.50 | 82.84 | 80.50 | 82.75 | 79.41 | 3,900 |
09 Apr 2024 | 84.47 | 84.91 | 81.78 | 82.17 | 78.85 | 2,500 |
08 Apr 2024 | 85.97 | 86.45 | 85.20 | 86.04 | 82.56 | 5,000 |
05 Apr 2024 | 79.17 | 79.17 | 79.02 | 79.02 | 75.82 | 700 |
04 Apr 2024 | 79.69 | 81.03 | 79.61 | 80.22 | 76.98 | 1,800 |
03 Apr 2024 | 78.86 | 78.86 | 78.09 | 78.09 | 74.93 | 1,300 |
02 Apr 2024 | 77.42 | 78.31 | 76.59 | 77.62 | 74.48 | 2,800 |
01 Apr 2024 | 84.04 | 84.04 | 81.13 | 82.32 | 78.99 | 1,400 |
01 Apr 2024 | 2.13 Dividend | |||||
28 Mar 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 80.84 | 300 |
27 Mar 2024 | 84.49 | 84.49 | 83.84 | 84.00 | 78.61 | 500 |
26 Mar 2024 | 85.50 | 86.21 | 85.42 | 85.42 | 79.94 | 900 |
25 Mar 2024 | 82.25 | 87.31 | 82.25 | 87.31 | 81.71 | 1,700 |
22 Mar 2024 | 79.13 | 79.22 | 79.13 | 79.22 | 74.14 | 700 |
21 Mar 2024 | 84.70 | 84.70 | 81.25 | 81.51 | 76.28 | 2,500 |
20 Mar 2024 | 79.11 | 81.11 | 78.88 | 81.11 | 75.91 | 1,000 |
19 Mar 2024 | 78.82 | 80.63 | 76.98 | 79.81 | 74.69 | 6,100 |
18 Mar 2024 | 84.50 | 84.50 | 82.90 | 83.04 | 77.71 | 2,800 |
15 Mar 2024 | 85.74 | 88.93 | 85.74 | 86.69 | 81.13 | 2,000 |
14 Mar 2024 | 89.88 | 90.49 | 88.08 | 88.08 | 82.43 | 2,600 |
13 Mar 2024 | 92.81 | 93.31 | 92.43 | 93.29 | 87.30 | 2,800 |
12 Mar 2024 | 93.16 | 93.16 | 90.00 | 91.76 | 85.88 | 9,100 |
11 Mar 2024 | 94.15 | 94.15 | 92.69 | 93.09 | 87.12 | 3,100 |
08 Mar 2024 | 90.28 | 90.41 | 89.14 | 90.23 | 84.44 | 2,900 |
07 Mar 2024 | 87.59 | 89.11 | 87.25 | 89.11 | 83.39 | 3,800 |
06 Mar 2024 | 87.86 | 88.41 | 86.00 | 87.93 | 82.29 | 7,300 |
05 Mar 2024 | 87.83 | 96.56 | 79.26 | 79.26 | 74.17 | 12,300 |
04 Mar 2024 | 83.09 | 85.27 | 82.42 | 85.27 | 79.80 | 9,700 |
01 Mar 2024 | 79.70 | 80.60 | 78.61 | 80.60 | 75.43 | 4,200 |
01 Mar 2024 | 1.807 Dividend | |||||
29 Feb 2024 | 83.00 | 83.01 | 80.91 | 81.31 | 74.41 | 7,300 |
28 Feb 2024 | 79.72 | 81.80 | 78.48 | 78.79 | 72.10 | 7,200 |
27 Feb 2024 | 76.70 | 76.70 | 75.85 | 76.04 | 69.58 | 2,100 |
26 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 67.74 | 700 |
23 Feb 2024 | 69.29 | 69.29 | 68.28 | 68.83 | 62.99 | 900 |
22 Feb 2024 | 69.46 | 70.14 | 69.46 | 70.14 | 64.19 | 600 |
21 Feb 2024 | 67.92 | 68.57 | 67.92 | 68.14 | 62.35 | 1,200 |
20 Feb 2024 | 69.39 | 70.05 | 69.39 | 69.90 | 63.96 | 1,500 |
16 Feb 2024 | 68.00 | 68.00 | 67.63 | 67.63 | 61.89 | 1,100 |
15 Feb 2024 | 68.07 | 68.21 | 68.06 | 68.21 | 62.42 | 500 |
14 Feb 2024 | 67.60 | 67.60 | 67.45 | 67.48 | 61.75 | 1,400 |
13 Feb 2024 | 64.10 | 64.27 | 64.10 | 64.27 | 58.81 | 800 |
12 Feb 2024 | 61.90 | 65.01 | 61.90 | 65.01 | 59.49 | 1,000 |
09 Feb 2024 | 61.39 | 61.41 | 61.19 | 61.41 | 56.20 | 1,300 |
08 Feb 2024 | 59.09 | 59.28 | 58.81 | 59.28 | 54.25 | 2,100 |
07 Feb 2024 | 57.68 | 58.46 | 57.68 | 58.46 | 53.50 | 900 |
06 Feb 2024 | 56.39 | 57.04 | 56.38 | 57.04 | 52.20 | 4,000 |
05 Feb 2024 | 55.70 | 55.70 | 55.38 | 55.38 | 50.68 | 1,800 |
02 Feb 2024 | 55.98 | 56.34 | 55.81 | 55.89 | 51.14 | 1,900 |
01 Feb 2024 | 55.51 | 55.92 | 55.51 | 55.92 | 51.17 | 900 |
01 Feb 2024 | 0.337 Dividend | |||||
31 Jan 2024 | 56.95 | 56.95 | 55.92 | 55.92 | 50.86 | 800 |
30 Jan 2024 | 57.58 | 57.70 | 57.58 | 57.70 | 52.48 | 600 |
29 Jan 2024 | 55.26 | 56.67 | 55.26 | 56.67 | 51.54 | 2,600 |
26 Jan 2024 | 55.29 | 55.50 | 55.29 | 55.44 | 50.43 | 800 |
25 Jan 2024 | 52.73 | 53.34 | 52.73 | 53.34 | 48.52 | 600 |
24 Jan 2024 | 53.69 | 53.76 | 53.11 | 53.11 | 48.31 | 2,700 |
23 Jan 2024 | 52.11 | 52.93 | 52.11 | 52.68 | 47.92 | 3,500 |
22 Jan 2024 | 56.19 | 56.19 | 54.61 | 55.15 | 50.16 | 1,600 |
19 Jan 2024 | 57.45 | 58.05 | 56.29 | 58.05 | 52.80 | 2,500 |
18 Jan 2024 | 59.50 | 59.50 | 57.14 | 57.14 | 51.97 | 1,000 |
17 Jan 2024 | 59.48 | 59.48 | 59.41 | 59.41 | 54.03 | 600 |
16 Jan 2024 | 59.84 | 60.49 | 59.32 | 60.44 | 54.97 | 3,800 |
12 Jan 2024 | 63.06 | 63.35 | 60.43 | 60.43 | 54.96 | 4,400 |
11 Jan 2024 | 64.58 | 68.28 | 62.19 | 62.73 | 57.05 | 9,300 |
10 Jan 2024 | 59.97 | 61.01 | 59.35 | 61.01 | 55.49 | 3,400 |
09 Jan 2024 | 58.89 | 59.20 | 58.68 | 58.68 | 53.38 | 1,600 |
08 Jan 2024 | 57.92 | 60.36 | 57.92 | 60.16 | 54.72 | 1,100 |
05 Jan 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 51.84 | 300 |
04 Jan 2024 | 57.77 | 57.77 | 57.48 | 57.48 | 52.28 | 600 |
03 Jan 2024 | 55.43 | 56.15 | 55.15 | 55.85 | 50.80 | 2,200 |
02 Jan 2024 | 59.53 | 59.62 | 59.21 | 59.21 | 53.85 | 10,700 |
29 Dec 2023 | 57.93 | 58.27 | 56.50 | 56.63 | 51.51 | 2,000 |
28 Dec 2023 | 58.43 | 58.43 | 57.67 | 57.93 | 52.69 | 3,400 |
27 Dec 2023 | 57.98 | 58.55 | 57.98 | 58.55 | 53.26 | 2,200 |
26 Dec 2023 | 56.57 | 56.57 | 55.61 | 55.88 | 50.83 | 800 |
22 Dec 2023 | 58.39 | 58.39 | 58.15 | 58.25 | 52.98 | 500 |
21 Dec 2023 | 57.20 | 57.26 | 57.20 | 57.26 | 52.09 | 100 |
20 Dec 2023 | 57.54 | 57.54 | 56.43 | 56.53 | 51.41 | 600 |
20 Dec 2023 | 0.296 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |