Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 69.40 | 69.40 | 68.00 | 68.20 | 68.20 | 155,304 |
02 May 2024 | 69.40 | 68.90 | 67.70 | 68.00 | 68.00 | 402,833 |
02 May 2024 | 1.58125 Dividend | |||||
01 May 2024 | 69.80 | 70.00 | 69.52 | 69.40 | 67.82 | 463,407 |
30 Apr 2024 | 69.00 | 69.80 | 68.60 | 69.40 | 67.82 | 907,371 |
29 Apr 2024 | 69.00 | 69.60 | 66.80 | 68.60 | 67.04 | 381,334 |
26 Apr 2024 | 68.60 | 69.48 | 68.40 | 69.20 | 67.62 | 373,173 |
25 Apr 2024 | 68.80 | 68.94 | 67.50 | 68.60 | 67.04 | 343,878 |
24 Apr 2024 | 67.80 | 69.00 | 67.40 | 68.00 | 66.45 | 700,227 |
23 Apr 2024 | 68.00 | 68.00 | 67.00 | 67.60 | 66.06 | 620,102 |
22 Apr 2024 | 67.20 | 68.00 | 66.80 | 68.00 | 66.45 | 174,967 |
19 Apr 2024 | 66.80 | 67.54 | 66.80 | 66.80 | 65.28 | 140,617 |
18 Apr 2024 | 66.80 | 67.76 | 66.60 | 67.00 | 65.47 | 72,469 |
17 Apr 2024 | 68.60 | 68.60 | 67.40 | 67.70 | 66.16 | 284,433 |
16 Apr 2024 | 67.00 | 67.65 | 66.80 | 67.00 | 65.47 | 221,608 |
15 Apr 2024 | 66.80 | 70.00 | 66.40 | 67.20 | 65.67 | 830,015 |
12 Apr 2024 | 67.20 | 68.60 | 66.40 | 66.40 | 64.89 | 617,573 |
11 Apr 2024 | 66.40 | 68.00 | 66.40 | 67.00 | 65.47 | 222,230 |
10 Apr 2024 | 66.60 | 68.00 | 66.40 | 67.00 | 65.47 | 312,306 |
09 Apr 2024 | 68.20 | 69.80 | 66.80 | 66.80 | 65.28 | 384,122 |
08 Apr 2024 | 67.40 | 69.20 | 66.60 | 66.60 | 65.08 | 413,730 |
05 Apr 2024 | 66.80 | 68.00 | 66.80 | 67.80 | 66.26 | 178,382 |
04 Apr 2024 | 68.00 | 67.55 | 67.00 | 67.00 | 65.47 | 217,349 |
03 Apr 2024 | 67.00 | 68.00 | 66.60 | 67.00 | 65.47 | 225,993 |
02 Apr 2024 | 68.00 | 68.41 | 67.03 | 67.60 | 66.06 | 422,744 |
28 Mar 2024 | 68.40 | 69.80 | 67.60 | 68.00 | 66.45 | 473,954 |
27 Mar 2024 | 68.40 | 68.70 | 67.91 | 68.20 | 66.65 | 121,425 |
26 Mar 2024 | 68.20 | 69.80 | 67.70 | 68.00 | 66.45 | 282,735 |
25 Mar 2024 | 68.40 | 70.80 | 67.88 | 68.00 | 66.45 | 613,600 |
22 Mar 2024 | 68.00 | 69.60 | 67.80 | 68.00 | 66.45 | 224,296 |
21 Mar 2024 | 70.80 | 70.80 | 67.60 | 67.60 | 66.06 | 525,661 |
20 Mar 2024 | 68.40 | 69.80 | 67.80 | 68.40 | 66.84 | 390,314 |
19 Mar 2024 | 68.20 | 69.80 | 68.00 | 68.20 | 66.65 | 230,317 |
18 Mar 2024 | 68.80 | 70.80 | 68.00 | 68.20 | 66.65 | 1,109,547 |
15 Mar 2024 | 68.80 | 69.60 | 68.00 | 68.00 | 66.45 | 969,850 |
14 Mar 2024 | 69.00 | 70.32 | 68.36 | 68.80 | 67.23 | 3,282,766 |
13 Mar 2024 | 68.00 | 68.20 | 67.20 | 67.20 | 65.67 | 346,671 |
12 Mar 2024 | 68.00 | 69.40 | 68.00 | 68.00 | 66.45 | 186,071 |
11 Mar 2024 | 68.60 | 69.66 | 68.00 | 68.60 | 67.04 | 260,450 |
08 Mar 2024 | 68.20 | 70.40 | 68.16 | 68.40 | 66.84 | 435,181 |
07 Mar 2024 | 68.80 | 70.80 | 68.40 | 68.60 | 67.04 | 197,904 |
06 Mar 2024 | 68.80 | 68.97 | 68.20 | 68.20 | 66.65 | 1,024,613 |
05 Mar 2024 | 70.80 | 70.80 | 68.50 | 68.60 | 67.04 | 280,674 |
04 Mar 2024 | 68.20 | 68.67 | 68.20 | 68.40 | 66.84 | 443,443 |
01 Mar 2024 | 68.60 | 70.80 | 68.40 | 68.40 | 66.84 | 436,874 |
29 Feb 2024 | 69.40 | 69.60 | 68.80 | 68.80 | 67.23 | 166,378 |
28 Feb 2024 | 69.60 | 70.80 | 69.20 | 69.40 | 67.82 | 571,804 |
27 Feb 2024 | 70.00 | 70.80 | 68.60 | 68.60 | 67.04 | 2,755,088 |
26 Feb 2024 | 70.20 | 70.82 | 69.00 | 69.60 | 68.01 | 380,380 |
23 Feb 2024 | 70.20 | 71.00 | 70.20 | 70.20 | 68.60 | 318,984 |
22 Feb 2024 | 70.20 | 71.80 | 70.00 | 70.20 | 68.60 | 129,157 |
21 Feb 2024 | 71.00 | 71.40 | 70.00 | 70.00 | 68.41 | 409,978 |
20 Feb 2024 | 71.40 | 72.00 | 70.20 | 70.20 | 68.60 | 445,004 |
19 Feb 2024 | 71.00 | 71.54 | 70.40 | 71.40 | 69.77 | 518,169 |
16 Feb 2024 | 70.00 | 71.00 | 69.58 | 70.40 | 68.80 | 1,650,833 |
15 Feb 2024 | 69.40 | 70.75 | 68.96 | 69.40 | 67.82 | 1,344,588 |
15 Feb 2024 | 0.015813 Dividend | |||||
14 Feb 2024 | 71.00 | 71.80 | 69.13 | 69.80 | 68.19 | 1,671,839 |
13 Feb 2024 | 71.00 | 72.00 | 69.30 | 71.00 | 69.37 | 848,204 |
12 Feb 2024 | 69.20 | 70.64 | 69.20 | 70.20 | 68.58 | 157,727 |
09 Feb 2024 | 69.60 | 70.80 | 69.56 | 70.00 | 68.39 | 1,184,419 |
08 Feb 2024 | 70.20 | 70.20 | 69.20 | 70.00 | 68.39 | 229,982 |
07 Feb 2024 | 69.00 | 70.20 | 69.00 | 69.20 | 67.61 | 576,880 |
06 Feb 2024 | 69.60 | 71.60 | 69.00 | 69.20 | 67.61 | 300,979 |
05 Feb 2024 | 69.80 | 71.60 | 69.13 | 69.40 | 67.80 | 627,094 |
02 Feb 2024 | 69.60 | 71.80 | 69.00 | 70.00 | 68.39 | 809,781 |
01 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 68.39 | 392,917 |
31 Jan 2024 | 69.00 | 70.80 | 68.40 | 69.00 | 67.41 | 598,249 |
30 Jan 2024 | 69.40 | 69.80 | 68.60 | 69.00 | 67.41 | 714,555 |
29 Jan 2024 | 69.60 | 70.61 | 68.80 | 69.00 | 67.41 | 1,039,559 |
26 Jan 2024 | 69.00 | 69.60 | 67.00 | 68.80 | 67.22 | 945,141 |
25 Jan 2024 | 67.00 | 69.87 | 66.22 | 70.00 | 68.39 | 1,380,062 |
24 Jan 2024 | 66.40 | 67.40 | 65.70 | 66.40 | 64.87 | 59,525 |
23 Jan 2024 | 65.60 | 66.90 | 65.00 | 66.20 | 64.68 | 181,410 |
22 Jan 2024 | 65.80 | 66.60 | 65.79 | 66.00 | 64.48 | 2,731,148 |
19 Jan 2024 | 64.40 | 66.00 | 64.20 | 65.20 | 63.70 | 6,435,112 |
18 Jan 2024 | 65.60 | 65.80 | 64.00 | 64.00 | 62.53 | 414,504 |
17 Jan 2024 | 64.60 | 66.40 | 63.80 | 64.40 | 62.92 | 240,672 |
16 Jan 2024 | 64.20 | 66.00 | 64.20 | 64.20 | 62.72 | 465,202 |
15 Jan 2024 | 63.80 | 66.23 | 63.80 | 65.00 | 63.50 | 521,931 |
12 Jan 2024 | 66.00 | 66.00 | 64.20 | 64.20 | 62.72 | 455,504 |
11 Jan 2024 | 64.80 | 67.40 | 64.25 | 64.90 | 63.41 | 540,088 |
10 Jan 2024 | 65.20 | 67.40 | 64.20 | 65.20 | 63.70 | 202,326 |
09 Jan 2024 | 65.00 | 65.80 | 64.60 | 64.60 | 63.11 | 142,650 |
08 Jan 2024 | 65.40 | 66.33 | 64.75 | 65.20 | 63.70 | 119,233 |
05 Jan 2024 | 66.00 | 66.60 | 65.40 | 65.40 | 63.90 | 176,162 |
04 Jan 2024 | 66.80 | 67.40 | 65.38 | 65.70 | 64.19 | 477,233 |
03 Jan 2024 | 65.20 | 65.60 | 64.60 | 65.20 | 63.70 | 138,121 |
02 Jan 2024 | 66.00 | 67.00 | 64.36 | 65.60 | 64.09 | 166,762 |
29 Dec 2023 | 65.60 | 65.80 | 64.25 | 65.60 | 64.09 | 45,316 |
28 Dec 2023 | 65.20 | 66.00 | 63.87 | 65.60 | 64.09 | 257,537 |
27 Dec 2023 | 63.60 | 66.00 | 63.60 | 65.20 | 63.70 | 531,969 |
22 Dec 2023 | 65.40 | 66.40 | 64.85 | 65.60 | 64.09 | 167,374 |
21 Dec 2023 | 66.40 | 66.50 | 65.70 | 66.00 | 64.48 | 184,478 |
20 Dec 2023 | 65.00 | 67.20 | 64.80 | 65.40 | 63.90 | 1,384,883 |
19 Dec 2023 | 66.20 | 66.35 | 64.87 | 65.40 | 63.90 | 1,503,394 |
18 Dec 2023 | 64.40 | 65.80 | 63.54 | 65.00 | 63.50 | 1,344,320 |
15 Dec 2023 | 63.40 | 64.20 | 62.00 | 62.00 | 60.57 | 348,293 |
14 Dec 2023 | 63.00 | 64.40 | 61.80 | 64.40 | 62.92 | 447,193 |
13 Dec 2023 | 61.00 | 65.24 | 61.00 | 61.80 | 60.38 | 1,569,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |