Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 71.18 | 71.65 | 71.17 | 71.44 | 71.44 | 20,470 |
25 Apr 2024 | 70.79 | 71.45 | 70.51 | 71.28 | 71.28 | 75,200 |
24 Apr 2024 | 72.01 | 72.38 | 71.25 | 71.77 | 71.77 | 71,400 |
23 Apr 2024 | 71.30 | 72.06 | 71.30 | 71.98 | 71.98 | 8,500 |
22 Apr 2024 | 70.16 | 70.87 | 69.88 | 70.54 | 70.54 | 4,500 |
19 Apr 2024 | 69.67 | 70.06 | 69.31 | 69.75 | 69.75 | 7,300 |
18 Apr 2024 | 70.71 | 70.84 | 69.78 | 69.82 | 69.82 | 4,900 |
17 Apr 2024 | 71.21 | 71.21 | 70.20 | 70.20 | 70.20 | 4,900 |
16 Apr 2024 | 70.71 | 71.05 | 70.39 | 70.83 | 70.83 | 8,500 |
15 Apr 2024 | 72.72 | 72.72 | 70.81 | 70.93 | 70.93 | 7,800 |
12 Apr 2024 | 72.89 | 72.89 | 71.81 | 72.13 | 72.13 | 9,900 |
11 Apr 2024 | 73.04 | 73.56 | 72.89 | 73.47 | 73.47 | 4,600 |
10 Apr 2024 | 72.82 | 73.51 | 72.82 | 73.12 | 73.12 | 6,300 |
09 Apr 2024 | 74.72 | 74.72 | 73.64 | 74.39 | 74.39 | 19,100 |
08 Apr 2024 | 74.25 | 74.62 | 74.25 | 74.56 | 74.56 | 5,700 |
05 Apr 2024 | 73.38 | 74.41 | 73.38 | 74.17 | 74.17 | 9,000 |
04 Apr 2024 | 75.16 | 75.16 | 73.34 | 73.40 | 73.40 | 65,400 |
03 Apr 2024 | 73.50 | 74.54 | 73.50 | 74.28 | 74.28 | 7,500 |
02 Apr 2024 | 74.19 | 74.19 | 73.56 | 73.89 | 73.89 | 8,900 |
01 Apr 2024 | 75.47 | 75.57 | 75.02 | 75.09 | 75.09 | 187,000 |
28 Mar 2024 | 75.96 | 76.10 | 75.61 | 75.61 | 75.61 | 11,200 |
27 Mar 2024 | 75.23 | 75.79 | 75.19 | 75.79 | 75.79 | 10,100 |
26 Mar 2024 | 75.10 | 75.27 | 74.92 | 74.92 | 74.92 | 7,700 |
25 Mar 2024 | 74.94 | 75.22 | 74.86 | 74.86 | 74.86 | 15,500 |
22 Mar 2024 | 75.24 | 75.24 | 74.53 | 74.77 | 74.77 | 19,600 |
21 Mar 2024 | 74.87 | 75.57 | 74.87 | 75.36 | 75.36 | 35,800 |
20 Mar 2024 | 73.10 | 74.36 | 73.10 | 74.36 | 74.36 | 9,300 |
19 Mar 2024 | 72.46 | 73.22 | 72.46 | 73.21 | 73.21 | 7,300 |
18 Mar 2024 | 73.07 | 73.15 | 72.73 | 72.80 | 72.80 | 6,700 |
15 Mar 2024 | 72.54 | 72.96 | 72.51 | 72.78 | 72.78 | 5,400 |
14 Mar 2024 | 73.91 | 73.91 | 72.38 | 72.87 | 72.87 | 40,500 |
13 Mar 2024 | 73.91 | 74.08 | 73.74 | 73.86 | 73.86 | 5,700 |
12 Mar 2024 | 73.34 | 73.61 | 73.05 | 73.58 | 73.58 | 5,200 |
11 Mar 2024 | 73.85 | 73.85 | 73.09 | 73.21 | 73.21 | 9,100 |
08 Mar 2024 | 74.52 | 75.08 | 73.69 | 73.82 | 73.82 | 7,100 |
07 Mar 2024 | 73.78 | 73.94 | 73.73 | 73.88 | 73.88 | 8,400 |
06 Mar 2024 | 73.45 | 73.67 | 73.10 | 73.22 | 73.22 | 18,100 |
05 Mar 2024 | 73.17 | 73.40 | 72.40 | 72.41 | 72.41 | 19,900 |
04 Mar 2024 | 74.06 | 74.14 | 73.74 | 73.79 | 73.79 | 10,000 |
01 Mar 2024 | 73.20 | 73.74 | 72.86 | 73.74 | 73.74 | 10,800 |
29 Feb 2024 | 73.22 | 73.27 | 72.63 | 72.93 | 72.93 | 6,500 |
28 Feb 2024 | 71.90 | 72.47 | 71.90 | 72.28 | 72.28 | 5,800 |
27 Feb 2024 | 72.01 | 72.32 | 72.01 | 72.25 | 72.25 | 20,000 |
26 Feb 2024 | 70.82 | 71.59 | 70.82 | 71.46 | 71.46 | 5,200 |
23 Feb 2024 | 70.55 | 70.88 | 70.28 | 70.73 | 70.73 | 23,100 |
22 Feb 2024 | 69.77 | 70.12 | 69.77 | 70.12 | 70.12 | 6,300 |
21 Feb 2024 | 69.12 | 69.16 | 68.58 | 68.96 | 68.96 | 8,000 |
20 Feb 2024 | 69.95 | 69.95 | 69.27 | 69.53 | 69.53 | 8,800 |
16 Feb 2024 | 70.47 | 71.05 | 70.34 | 70.38 | 70.38 | 20,700 |
15 Feb 2024 | 70.63 | 71.17 | 70.40 | 71.17 | 71.17 | 18,700 |
14 Feb 2024 | 69.07 | 69.78 | 68.97 | 69.78 | 69.78 | 5,100 |
13 Feb 2024 | 68.35 | 68.94 | 67.65 | 68.06 | 68.06 | 9,000 |
12 Feb 2024 | 69.81 | 70.41 | 69.81 | 70.12 | 70.12 | 8,900 |
09 Feb 2024 | 69.25 | 69.66 | 69.18 | 69.61 | 69.61 | 3,900 |
08 Feb 2024 | 67.99 | 68.97 | 67.99 | 68.97 | 68.97 | 8,200 |
07 Feb 2024 | 67.34 | 68.12 | 67.34 | 67.89 | 67.89 | 7,000 |
06 Feb 2024 | 67.00 | 67.48 | 67.00 | 67.48 | 67.48 | 11,800 |
05 Feb 2024 | 67.28 | 67.28 | 66.30 | 66.85 | 66.85 | 19,100 |
02 Feb 2024 | 66.97 | 67.86 | 66.76 | 67.80 | 67.80 | 7,200 |
01 Feb 2024 | 66.79 | 67.53 | 66.37 | 67.46 | 67.46 | 8,400 |
31 Jan 2024 | 67.48 | 67.63 | 66.43 | 66.50 | 66.50 | 17,700 |
30 Jan 2024 | 67.97 | 68.07 | 67.65 | 67.72 | 67.72 | 7,100 |
29 Jan 2024 | 67.04 | 68.23 | 67.04 | 68.21 | 68.21 | 12,800 |
26 Jan 2024 | 67.05 | 67.32 | 66.93 | 66.96 | 66.96 | 23,000 |
25 Jan 2024 | 67.39 | 67.39 | 66.65 | 67.00 | 67.00 | 6,500 |
24 Jan 2024 | 68.27 | 68.27 | 66.64 | 66.69 | 66.69 | 10,200 |
23 Jan 2024 | 67.28 | 67.63 | 67.18 | 67.48 | 67.48 | 25,400 |
22 Jan 2024 | 67.17 | 68.16 | 67.17 | 67.81 | 67.81 | 28,400 |
19 Jan 2024 | 65.97 | 66.77 | 65.94 | 66.77 | 66.77 | 85,900 |
18 Jan 2024 | 66.12 | 66.31 | 65.51 | 66.31 | 66.31 | 7,600 |
17 Jan 2024 | 65.34 | 65.71 | 65.28 | 65.71 | 65.71 | 9,000 |
16 Jan 2024 | 65.88 | 66.21 | 65.69 | 66.04 | 66.04 | 6,600 |
12 Jan 2024 | 67.04 | 67.04 | 66.22 | 66.35 | 66.35 | 8,900 |
11 Jan 2024 | 66.39 | 66.53 | 65.66 | 66.53 | 66.53 | 6,600 |
10 Jan 2024 | 66.28 | 66.64 | 66.26 | 66.59 | 66.59 | 8,600 |
09 Jan 2024 | 65.98 | 66.62 | 65.94 | 66.30 | 66.30 | 13,900 |
08 Jan 2024 | 65.33 | 66.56 | 65.33 | 66.56 | 66.56 | 8,100 |
05 Jan 2024 | 65.28 | 65.84 | 65.24 | 65.41 | 65.41 | 9,800 |
04 Jan 2024 | 65.43 | 65.77 | 65.31 | 65.36 | 65.36 | 15,400 |
03 Jan 2024 | 65.97 | 66.02 | 65.37 | 65.37 | 65.37 | 18,100 |
02 Jan 2024 | 67.76 | 67.79 | 66.86 | 67.24 | 67.24 | 21,100 |
29 Dec 2023 | 68.86 | 68.86 | 68.05 | 68.12 | 68.12 | 6,800 |
28 Dec 2023 | 69.00 | 69.15 | 68.72 | 68.90 | 68.90 | 7,300 |
27 Dec 2023 | 68.89 | 69.24 | 68.75 | 69.00 | 69.00 | 12,400 |
26 Dec 2023 | 68.66 | 68.99 | 68.55 | 68.92 | 68.92 | 3,600 |
22 Dec 2023 | 68.36 | 68.68 | 68.36 | 68.40 | 68.40 | 11,800 |
22 Dec 2023 | 0.062 Dividend | |||||
21 Dec 2023 | 67.92 | 68.17 | 67.46 | 68.17 | 68.11 | 9,300 |
20 Dec 2023 | 68.27 | 68.70 | 67.05 | 67.05 | 66.99 | 6,900 |
19 Dec 2023 | 67.63 | 68.48 | 67.63 | 68.48 | 68.42 | 29,200 |
18 Dec 2023 | 67.41 | 67.49 | 67.27 | 67.43 | 67.37 | 11,900 |
15 Dec 2023 | 67.46 | 67.60 | 66.98 | 67.25 | 67.19 | 14,300 |
14 Dec 2023 | 66.98 | 67.81 | 66.98 | 67.49 | 67.43 | 27,900 |
13 Dec 2023 | 64.70 | 66.18 | 64.26 | 66.18 | 66.12 | 24,800 |
12 Dec 2023 | 64.32 | 64.88 | 64.32 | 64.57 | 64.51 | 7,700 |
11 Dec 2023 | 64.35 | 64.50 | 64.20 | 64.48 | 64.42 | 45,100 |
08 Dec 2023 | 63.99 | 64.25 | 63.70 | 64.10 | 64.04 | 7,800 |
07 Dec 2023 | 63.41 | 63.57 | 63.17 | 63.57 | 63.51 | 13,900 |
06 Dec 2023 | 64.28 | 64.31 | 63.26 | 63.31 | 63.25 | 9,300 |
05 Dec 2023 | 63.82 | 63.85 | 63.33 | 63.56 | 63.50 | 83,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |