Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 68.95 | 69.95 | 68.50 | 68.95 | 68.95 | 170,611 |
02 May 2024 | 69.05 | 69.15 | 67.45 | 68.50 | 68.50 | 176,811 |
02 May 2024 | 1.64 Dividend | |||||
30 Apr 2024 | 70.35 | 70.75 | 69.20 | 69.55 | 67.91 | 201,455 |
29 Apr 2024 | 70.30 | 70.60 | 69.85 | 70.05 | 68.40 | 167,233 |
26 Apr 2024 | 69.85 | 70.30 | 69.35 | 69.95 | 68.30 | 139,703 |
25 Apr 2024 | 70.35 | 70.50 | 68.65 | 69.30 | 67.67 | 101,612 |
24 Apr 2024 | 71.00 | 71.00 | 70.00 | 70.25 | 68.59 | 137,453 |
23 Apr 2024 | 71.30 | 71.50 | 70.45 | 70.80 | 69.13 | 121,925 |
22 Apr 2024 | 69.15 | 71.30 | 68.90 | 71.00 | 69.33 | 246,892 |
19 Apr 2024 | 67.95 | 68.55 | 67.75 | 68.10 | 66.49 | 95,226 |
18 Apr 2024 | 69.35 | 69.55 | 68.85 | 68.90 | 67.28 | 154,200 |
17 Apr 2024 | 69.05 | 69.90 | 68.85 | 68.85 | 67.23 | 87,926 |
16 Apr 2024 | 68.90 | 69.60 | 68.45 | 69.10 | 67.47 | 120,948 |
15 Apr 2024 | 69.30 | 70.30 | 69.25 | 69.75 | 68.11 | 92,788 |
12 Apr 2024 | 69.55 | 69.70 | 68.85 | 69.05 | 67.42 | 132,898 |
11 Apr 2024 | 69.15 | 69.15 | 67.90 | 68.85 | 67.23 | 156,971 |
10 Apr 2024 | 69.60 | 69.60 | 68.45 | 69.20 | 67.57 | 216,606 |
09 Apr 2024 | 69.40 | 69.80 | 68.75 | 69.15 | 67.52 | 105,506 |
08 Apr 2024 | 70.05 | 70.25 | 69.40 | 69.50 | 67.86 | 93,435 |
05 Apr 2024 | 69.15 | 70.05 | 68.55 | 69.90 | 68.25 | 158,892 |
04 Apr 2024 | 71.20 | 71.30 | 70.50 | 70.50 | 68.84 | 161,627 |
03 Apr 2024 | 70.40 | 71.45 | 70.10 | 71.25 | 69.57 | 158,225 |
02 Apr 2024 | 70.10 | 70.85 | 69.90 | 70.10 | 68.45 | 173,922 |
28 Mar 2024 | 70.80 | 70.86 | 69.98 | 70.10 | 68.45 | 143,177 |
27 Mar 2024 | 70.70 | 70.92 | 70.20 | 70.72 | 69.05 | 101,419 |
26 Mar 2024 | 70.72 | 71.10 | 70.32 | 70.68 | 69.01 | 107,397 |
25 Mar 2024 | 69.70 | 70.80 | 69.40 | 70.72 | 69.05 | 202,445 |
22 Mar 2024 | 68.36 | 69.90 | 68.36 | 69.78 | 68.13 | 140,648 |
21 Mar 2024 | 68.84 | 68.84 | 67.28 | 68.58 | 66.96 | 157,037 |
20 Mar 2024 | 68.46 | 68.50 | 67.70 | 67.70 | 66.10 | 142,085 |
19 Mar 2024 | 68.50 | 68.80 | 68.30 | 68.56 | 66.94 | 129,030 |
18 Mar 2024 | 68.42 | 68.92 | 68.28 | 68.50 | 66.88 | 87,418 |
15 Mar 2024 | 67.70 | 68.52 | 67.54 | 68.04 | 66.44 | 261,665 |
14 Mar 2024 | 68.60 | 68.84 | 67.68 | 67.72 | 66.12 | 144,392 |
13 Mar 2024 | 69.06 | 69.06 | 67.74 | 68.46 | 66.85 | 127,508 |
12 Mar 2024 | 68.08 | 69.04 | 67.56 | 68.92 | 67.29 | 156,969 |
11 Mar 2024 | 66.92 | 67.80 | 66.00 | 67.80 | 66.20 | 140,734 |
08 Mar 2024 | 67.38 | 68.48 | 67.04 | 67.58 | 65.99 | 157,367 |
07 Mar 2024 | 66.42 | 67.62 | 66.24 | 67.44 | 65.85 | 213,861 |
06 Mar 2024 | 66.46 | 67.00 | 66.06 | 66.82 | 65.24 | 193,170 |
05 Mar 2024 | 66.00 | 67.50 | 65.78 | 66.56 | 64.99 | 212,228 |
04 Mar 2024 | 66.02 | 66.64 | 65.76 | 66.30 | 64.74 | 134,084 |
01 Mar 2024 | 65.28 | 66.08 | 64.98 | 66.08 | 64.52 | 308,894 |
29 Feb 2024 | 63.74 | 64.84 | 63.56 | 64.68 | 63.15 | 489,435 |
28 Feb 2024 | 62.54 | 63.84 | 62.26 | 63.54 | 62.04 | 95,259 |
27 Feb 2024 | 61.88 | 62.76 | 61.88 | 62.54 | 61.07 | 120,826 |
26 Feb 2024 | 62.82 | 62.86 | 61.78 | 61.88 | 60.42 | 127,092 |
23 Feb 2024 | 63.70 | 63.98 | 61.86 | 62.86 | 61.38 | 199,613 |
22 Feb 2024 | 63.18 | 63.82 | 61.36 | 62.66 | 61.18 | 470,808 |
21 Feb 2024 | 58.16 | 58.58 | 57.98 | 58.52 | 57.14 | 159,626 |
20 Feb 2024 | 58.44 | 58.82 | 57.54 | 58.16 | 56.79 | 120,267 |
19 Feb 2024 | 58.56 | 58.84 | 57.80 | 58.80 | 57.41 | 173,242 |
16 Feb 2024 | 57.74 | 58.94 | 57.52 | 58.74 | 57.35 | 87,204 |
15 Feb 2024 | 56.86 | 57.78 | 56.86 | 57.20 | 55.85 | 85,821 |
14 Feb 2024 | 55.22 | 56.50 | 55.18 | 56.44 | 55.11 | 87,504 |
13 Feb 2024 | 56.98 | 57.36 | 55.90 | 56.06 | 54.74 | 131,207 |
12 Feb 2024 | 56.56 | 57.52 | 56.34 | 57.14 | 55.79 | 142,597 |
09 Feb 2024 | 56.48 | 57.42 | 56.34 | 56.42 | 55.09 | 115,943 |
08 Feb 2024 | 57.64 | 58.20 | 56.96 | 56.96 | 55.62 | 197,669 |
07 Feb 2024 | 58.34 | 58.70 | 57.56 | 57.56 | 56.20 | 195,345 |
06 Feb 2024 | 58.12 | 58.44 | 57.32 | 58.34 | 56.96 | 125,295 |
05 Feb 2024 | 59.16 | 59.16 | 57.92 | 57.92 | 56.55 | 79,417 |
02 Feb 2024 | 58.22 | 60.32 | 58.22 | 59.20 | 57.80 | 207,981 |
01 Feb 2024 | 57.22 | 58.68 | 57.22 | 58.22 | 56.85 | 107,520 |
31 Jan 2024 | 57.58 | 58.12 | 57.54 | 57.54 | 56.18 | 150,971 |
30 Jan 2024 | 58.10 | 58.30 | 57.38 | 57.82 | 56.46 | 150,328 |
29 Jan 2024 | 57.26 | 57.96 | 57.04 | 57.90 | 56.53 | 78,054 |
26 Jan 2024 | 56.82 | 57.80 | 56.72 | 57.60 | 56.24 | 102,997 |
25 Jan 2024 | 57.38 | 57.58 | 56.44 | 56.92 | 55.58 | 113,953 |
24 Jan 2024 | 56.62 | 57.54 | 56.32 | 57.48 | 56.12 | 117,152 |
23 Jan 2024 | 56.40 | 56.78 | 55.92 | 55.92 | 54.60 | 203,678 |
22 Jan 2024 | 55.00 | 56.36 | 55.00 | 56.16 | 54.84 | 106,833 |
19 Jan 2024 | 57.84 | 57.88 | 54.76 | 54.76 | 53.47 | 178,128 |
18 Jan 2024 | 57.38 | 57.72 | 56.60 | 57.46 | 56.11 | 95,428 |
17 Jan 2024 | 56.66 | 56.92 | 56.10 | 56.84 | 55.50 | 111,975 |
16 Jan 2024 | 57.82 | 58.06 | 57.04 | 57.66 | 56.30 | 98,515 |
15 Jan 2024 | 60.10 | 60.28 | 58.34 | 58.60 | 57.22 | 118,636 |
12 Jan 2024 | 59.28 | 60.74 | 59.28 | 60.26 | 58.84 | 128,801 |
11 Jan 2024 | 59.48 | 59.92 | 59.10 | 59.24 | 57.84 | 222,788 |
10 Jan 2024 | 58.84 | 59.10 | 58.42 | 59.10 | 57.71 | 84,324 |
09 Jan 2024 | 58.82 | 58.96 | 58.44 | 58.78 | 57.39 | 80,865 |
08 Jan 2024 | 58.00 | 58.86 | 57.40 | 58.64 | 57.26 | 82,244 |
05 Jan 2024 | 57.52 | 58.28 | 57.02 | 58.12 | 56.75 | 153,542 |
04 Jan 2024 | 57.10 | 57.80 | 56.72 | 57.80 | 56.44 | 137,585 |
03 Jan 2024 | 58.76 | 58.76 | 56.94 | 57.20 | 55.85 | 162,127 |
02 Jan 2024 | 59.04 | 59.42 | 58.26 | 58.84 | 57.45 | 85,427 |
29 Dec 2023 | 58.80 | 59.06 | 58.70 | 58.80 | 57.41 | 89,039 |
28 Dec 2023 | 59.20 | 59.36 | 58.66 | 58.74 | 57.35 | 64,648 |
27 Dec 2023 | 59.18 | 59.52 | 58.74 | 59.06 | 57.67 | 114,503 |
22 Dec 2023 | 59.14 | 59.38 | 58.56 | 58.82 | 57.43 | 78,499 |
21 Dec 2023 | 58.90 | 59.36 | 58.76 | 59.26 | 57.86 | 140,323 |
20 Dec 2023 | 58.54 | 59.30 | 58.40 | 59.20 | 57.80 | 171,146 |
19 Dec 2023 | 58.08 | 58.98 | 58.08 | 58.38 | 57.00 | 156,719 |
18 Dec 2023 | 57.40 | 58.24 | 57.00 | 58.20 | 56.83 | 127,270 |
15 Dec 2023 | 56.72 | 57.94 | 56.70 | 57.86 | 56.50 | 313,470 |
14 Dec 2023 | 56.00 | 56.92 | 55.70 | 56.46 | 55.13 | 227,586 |
13 Dec 2023 | 55.36 | 55.38 | 54.58 | 54.72 | 53.43 | 239,504 |
12 Dec 2023 | 56.48 | 56.66 | 55.52 | 55.52 | 54.21 | 172,867 |
11 Dec 2023 | 56.96 | 57.08 | 56.22 | 56.36 | 55.03 | 173,971 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |