Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 69.56 | 69.74 | 68.90 | 69.13 | 69.13 | 12,421 |
02 May 2024 | 69.72 | 69.74 | 69.50 | 69.56 | 69.56 | 7,269 |
30 Apr 2024 | 69.72 | 69.95 | 69.67 | 69.70 | 69.70 | 7,440 |
29 Apr 2024 | 69.99 | 70.07 | 69.50 | 69.66 | 69.66 | 10,806 |
26 Apr 2024 | 68.95 | 69.70 | 68.90 | 69.60 | 69.60 | 5,938 |
25 Apr 2024 | 69.00 | 69.58 | 68.95 | 68.95 | 68.95 | 7,754 |
24 Apr 2024 | 68.96 | 69.21 | 68.80 | 68.97 | 68.97 | 7,013 |
23 Apr 2024 | 68.97 | 69.00 | 68.54 | 68.89 | 68.89 | 7,957 |
22 Apr 2024 | 69.25 | 69.38 | 68.80 | 68.97 | 68.97 | 9,325 |
19 Apr 2024 | 69.48 | 69.48 | 68.95 | 69.25 | 69.25 | 10,018 |
18 Apr 2024 | 69.92 | 69.92 | 69.10 | 69.60 | 69.60 | 12,496 |
18 Apr 2024 | 0.65 Dividend | |||||
17 Apr 2024 | 69.90 | 70.19 | 69.53 | 70.02 | 69.37 | 10,808 |
16 Apr 2024 | 70.00 | 70.11 | 69.80 | 69.94 | 69.29 | 6,569 |
15 Apr 2024 | 69.60 | 70.14 | 69.60 | 70.00 | 69.35 | 12,052 |
12 Apr 2024 | 69.71 | 70.20 | 69.52 | 70.14 | 69.49 | 18,725 |
11 Apr 2024 | 69.90 | 69.90 | 69.57 | 69.84 | 69.19 | 12,419 |
10 Apr 2024 | 69.98 | 69.98 | 69.70 | 69.90 | 69.25 | 8,290 |
09 Apr 2024 | 70.22 | 70.25 | 69.70 | 69.92 | 69.27 | 10,619 |
08 Apr 2024 | 70.00 | 70.25 | 69.76 | 70.18 | 69.53 | 9,974 |
05 Apr 2024 | 69.85 | 70.36 | 69.72 | 70.01 | 69.36 | 12,946 |
04 Apr 2024 | 69.90 | 70.42 | 69.57 | 69.84 | 69.19 | 11,400 |
03 Apr 2024 | 69.81 | 70.18 | 69.49 | 69.87 | 69.22 | 13,616 |
02 Apr 2024 | 70.24 | 70.36 | 69.40 | 69.81 | 69.16 | 12,314 |
01 Apr 2024 | 70.09 | 70.30 | 69.53 | 69.99 | 69.34 | 11,892 |
28 Mar 2024 | 70.25 | 70.45 | 69.85 | 70.09 | 69.44 | 17,068 |
27 Mar 2024 | 70.30 | 70.46 | 69.40 | 70.25 | 69.60 | 15,766 |
26 Mar 2024 | 70.20 | 70.98 | 70.01 | 70.03 | 69.38 | 16,424 |
25 Mar 2024 | 70.88 | 70.97 | 70.00 | 70.15 | 69.50 | 12,405 |
22 Mar 2024 | 70.86 | 71.34 | 70.50 | 70.88 | 70.22 | 8,774 |
21 Mar 2024 | 71.34 | 71.34 | 70.57 | 70.81 | 70.15 | 11,444 |
20 Mar 2024 | 72.05 | 72.09 | 70.57 | 71.50 | 70.84 | 11,666 |
20 Mar 2024 | 0.65 Dividend | |||||
19 Mar 2024 | 72.16 | 72.95 | 72.05 | 72.49 | 71.17 | 5,880 |
18 Mar 2024 | 72.10 | 72.44 | 71.00 | 72.01 | 70.70 | 7,664 |
15 Mar 2024 | 72.34 | 72.45 | 71.40 | 72.08 | 70.77 | 14,011 |
14 Mar 2024 | 72.16 | 73.28 | 72.16 | 72.35 | 71.04 | 8,720 |
13 Mar 2024 | 72.00 | 72.50 | 72.00 | 72.17 | 70.86 | 5,696 |
12 Mar 2024 | 71.79 | 72.22 | 71.39 | 72.05 | 70.74 | 9,148 |
11 Mar 2024 | 72.40 | 72.40 | 71.45 | 71.76 | 70.46 | 6,269 |
08 Mar 2024 | 72.00 | 72.40 | 70.95 | 72.40 | 71.08 | 11,503 |
07 Mar 2024 | 71.64 | 72.35 | 71.29 | 72.00 | 70.69 | 6,777 |
06 Mar 2024 | 71.62 | 72.34 | 71.40 | 71.60 | 70.30 | 10,934 |
05 Mar 2024 | 71.62 | 72.34 | 71.50 | 71.62 | 70.32 | 7,369 |
04 Mar 2024 | 71.00 | 72.33 | 70.58 | 71.62 | 70.32 | 12,818 |
01 Mar 2024 | 70.67 | 71.47 | 70.50 | 71.15 | 69.86 | 8,846 |
29 Feb 2024 | 70.32 | 71.01 | 70.03 | 70.67 | 69.39 | 11,681 |
28 Feb 2024 | 70.43 | 70.75 | 70.00 | 70.32 | 69.04 | 14,976 |
27 Feb 2024 | 71.44 | 71.44 | 70.00 | 70.44 | 69.16 | 22,127 |
26 Feb 2024 | 72.00 | 72.07 | 71.27 | 71.44 | 70.14 | 15,975 |
23 Feb 2024 | 72.24 | 72.80 | 71.88 | 71.89 | 70.58 | 18,696 |
22 Feb 2024 | 72.81 | 73.04 | 72.03 | 72.24 | 70.93 | 18,342 |
22 Feb 2024 | 0.65 Dividend | |||||
21 Feb 2024 | 72.92 | 73.43 | 72.90 | 73.10 | 71.13 | 10,962 |
20 Feb 2024 | 73.00 | 73.47 | 72.90 | 72.91 | 70.95 | 11,913 |
19 Feb 2024 | 72.81 | 73.63 | 72.81 | 72.98 | 71.02 | 11,728 |
16 Feb 2024 | 72.32 | 73.48 | 72.32 | 72.81 | 70.85 | 14,060 |
15 Feb 2024 | 72.53 | 73.00 | 72.30 | 72.32 | 70.37 | 12,522 |
14 Feb 2024 | 72.50 | 72.78 | 72.35 | 72.53 | 70.58 | 9,392 |
09 Feb 2024 | 72.67 | 72.97 | 72.30 | 72.50 | 70.55 | 11,911 |
08 Feb 2024 | 73.76 | 73.76 | 72.40 | 72.42 | 70.47 | 11,542 |
07 Feb 2024 | 72.74 | 73.20 | 72.22 | 73.20 | 71.23 | 13,425 |
06 Feb 2024 | 73.43 | 73.50 | 72.72 | 72.74 | 70.78 | 12,804 |
05 Feb 2024 | 74.00 | 74.00 | 73.00 | 73.40 | 71.43 | 7,880 |
02 Feb 2024 | 73.85 | 74.20 | 73.67 | 74.00 | 72.01 | 8,216 |
01 Feb 2024 | 74.38 | 74.99 | 73.87 | 74.01 | 72.02 | 8,419 |
31 Jan 2024 | 74.80 | 74.80 | 73.75 | 74.38 | 72.38 | 10,379 |
30 Jan 2024 | 74.73 | 74.99 | 74.40 | 74.80 | 72.79 | 4,228 |
29 Jan 2024 | 75.40 | 75.49 | 74.50 | 74.73 | 72.72 | 8,757 |
26 Jan 2024 | 76.10 | 76.10 | 75.05 | 75.40 | 73.37 | 11,994 |
25 Jan 2024 | 75.84 | 76.30 | 75.62 | 75.97 | 73.93 | 6,446 |
24 Jan 2024 | 76.22 | 76.37 | 75.84 | 75.85 | 73.81 | 6,928 |
23 Jan 2024 | 76.71 | 76.71 | 75.58 | 76.22 | 74.17 | 10,253 |
22 Jan 2024 | 75.89 | 76.80 | 75.34 | 76.71 | 74.65 | 7,588 |
19 Jan 2024 | 76.20 | 77.09 | 75.60 | 75.90 | 73.86 | 8,625 |
19 Jan 2024 | 0.65 Dividend | |||||
18 Jan 2024 | 78.04 | 78.69 | 75.21 | 76.21 | 73.53 | 13,931 |
17 Jan 2024 | 78.46 | 78.96 | 77.50 | 78.04 | 75.29 | 11,028 |
16 Jan 2024 | 79.07 | 80.18 | 78.10 | 78.27 | 75.52 | 12,530 |
15 Jan 2024 | 77.89 | 79.10 | 77.89 | 79.07 | 76.29 | 9,115 |
12 Jan 2024 | 77.20 | 78.49 | 77.20 | 77.89 | 75.15 | 6,111 |
11 Jan 2024 | 79.68 | 79.90 | 76.61 | 77.20 | 74.48 | 22,611 |
10 Jan 2024 | 79.19 | 79.85 | 78.50 | 79.68 | 76.88 | 4,300 |
09 Jan 2024 | 78.16 | 79.90 | 77.99 | 79.18 | 76.39 | 11,587 |
08 Jan 2024 | 76.95 | 78.18 | 75.90 | 78.15 | 75.40 | 16,315 |
05 Jan 2024 | 78.75 | 78.75 | 76.95 | 76.95 | 74.24 | 10,188 |
04 Jan 2024 | 79.59 | 79.86 | 78.74 | 78.75 | 75.98 | 6,951 |
03 Jan 2024 | 79.76 | 80.10 | 79.43 | 79.59 | 76.79 | 8,953 |
02 Jan 2024 | 79.44 | 80.32 | 79.44 | 79.74 | 76.93 | 11,658 |
28 Dec 2023 | 77.00 | 80.00 | 76.99 | 79.44 | 76.64 | 14,926 |
27 Dec 2023 | 74.90 | 77.30 | 74.90 | 76.99 | 74.28 | 10,049 |
26 Dec 2023 | 73.00 | 74.94 | 72.83 | 74.90 | 72.26 | 12,801 |
22 Dec 2023 | 72.67 | 73.60 | 72.40 | 72.83 | 70.27 | 13,258 |
21 Dec 2023 | 72.46 | 73.00 | 72.10 | 72.66 | 70.10 | 11,017 |
20 Dec 2023 | 72.00 | 72.98 | 71.73 | 72.45 | 69.90 | 20,062 |
20 Dec 2023 | 0.64 Dividend | |||||
19 Dec 2023 | 74.00 | 74.00 | 73.40 | 74.00 | 70.78 | 16,063 |
18 Dec 2023 | 73.50 | 74.50 | 73.50 | 73.85 | 70.63 | 11,835 |
15 Dec 2023 | 74.00 | 74.81 | 73.02 | 73.43 | 70.23 | 17,305 |
14 Dec 2023 | 73.75 | 74.81 | 73.14 | 74.00 | 70.78 | 12,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |