Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 67.17 | 67.71 | 67.00 | 67.47 | 67.47 | 4,821 |
29 Apr 2024 | 66.20 | 66.48 | 65.99 | 66.41 | 66.41 | 465 |
26 Apr 2024 | 66.15 | 66.36 | 65.58 | 66.09 | 66.09 | 2,784 |
25 Apr 2024 | 66.63 | 66.71 | 65.97 | 66.02 | 66.02 | 180 |
24 Apr 2024 | 66.19 | 66.21 | 65.72 | 66.21 | 66.21 | 1,099 |
23 Apr 2024 | 65.18 | 65.63 | 64.78 | 65.56 | 65.56 | 541 |
22 Apr 2024 | 64.08 | 64.65 | 63.99 | 64.61 | 64.61 | 1,157 |
19 Apr 2024 | 63.00 | 63.25 | 62.98 | 63.25 | 63.25 | 662 |
18 Apr 2024 | 62.11 | 62.72 | 62.10 | 62.60 | 62.60 | 550 |
17 Apr 2024 | 62.00 | 62.62 | 62.00 | 62.07 | 62.07 | 723 |
16 Apr 2024 | 62.00 | 62.17 | 61.73 | 61.93 | 61.93 | 1,163 |
15 Apr 2024 | 62.94 | 63.18 | 61.74 | 61.84 | 61.84 | 5,134 |
12 Apr 2024 | 62.87 | 62.87 | 62.11 | 62.15 | 62.15 | 760 |
11 Apr 2024 | 62.37 | 62.37 | 62.06 | 62.06 | 62.06 | 9 |
10 Apr 2024 | 62.63 | 63.12 | 61.94 | 61.94 | 61.94 | 731 |
09 Apr 2024 | 62.34 | 62.36 | 62.00 | 62.32 | 62.32 | 975 |
08 Apr 2024 | 63.12 | 63.39 | 62.55 | 62.55 | 62.55 | 35 |
05 Apr 2024 | 63.14 | 63.37 | 62.10 | 63.07 | 63.07 | 381 |
04 Apr 2024 | 62.62 | 63.11 | 62.61 | 63.11 | 63.11 | 280 |
03 Apr 2024 | 64.38 | 64.53 | 63.30 | 63.42 | 63.42 | 748 |
02 Apr 2024 | 65.09 | 65.21 | 64.41 | 64.41 | 64.41 | 593 |
28 Mar 2024 | 64.88 | 65.14 | 64.88 | 64.90 | 64.90 | 119 |
27 Mar 2024 | 64.62 | 64.88 | 64.62 | 64.88 | 64.88 | 93 |
27 Mar 2024 | 0.425 Dividend | |||||
26 Mar 2024 | 65.34 | 65.36 | 64.78 | 64.78 | 64.35 | 491 |
25 Mar 2024 | 66.00 | 66.00 | 65.82 | 65.82 | 65.39 | 40 |
22 Mar 2024 | 67.14 | 67.14 | 66.56 | 67.02 | 66.58 | 202 |
21 Mar 2024 | 65.80 | 66.52 | 65.80 | 66.24 | 65.81 | 733 |
20 Mar 2024 | 66.14 | 66.78 | 66.00 | 66.00 | 65.57 | 674 |
19 Mar 2024 | 65.62 | 66.50 | 65.42 | 66.40 | 65.96 | 1,044 |
18 Mar 2024 | 64.24 | 65.58 | 64.24 | 65.58 | 65.15 | 723 |
15 Mar 2024 | 65.32 | 65.32 | 64.86 | 65.04 | 64.61 | 950 |
14 Mar 2024 | 65.58 | 65.60 | 64.80 | 65.24 | 64.81 | 355 |
13 Mar 2024 | 65.58 | 65.80 | 65.48 | 65.76 | 65.33 | 356 |
12 Mar 2024 | 66.50 | 66.50 | 65.92 | 65.92 | 65.49 | 42 |
11 Mar 2024 | 65.60 | 66.18 | 65.52 | 66.12 | 65.69 | 660 |
08 Mar 2024 | 65.06 | 65.62 | 64.90 | 65.62 | 65.19 | 441 |
07 Mar 2024 | 65.72 | 65.76 | 65.44 | 65.76 | 65.33 | 770 |
06 Mar 2024 | 65.00 | 65.94 | 64.84 | 65.52 | 65.09 | 260 |
05 Mar 2024 | 66.00 | 66.06 | 65.52 | 65.52 | 65.09 | 188 |
04 Mar 2024 | 66.32 | 66.50 | 65.98 | 66.02 | 65.59 | 838 |
01 Mar 2024 | 67.64 | 67.64 | 66.72 | 67.14 | 66.70 | 1,506 |
29 Feb 2024 | 67.32 | 67.78 | 67.12 | 67.74 | 67.30 | 147 |
28 Feb 2024 | 67.54 | 67.84 | 67.50 | 67.62 | 67.18 | 2,585 |
27 Feb 2024 | 67.62 | 67.92 | 67.42 | 67.82 | 67.38 | 759 |
26 Feb 2024 | 68.40 | 68.40 | 67.54 | 67.70 | 67.26 | 1,495 |
23 Feb 2024 | 68.34 | 69.02 | 68.28 | 68.92 | 68.47 | 365 |
22 Feb 2024 | 67.84 | 68.08 | 67.62 | 68.04 | 67.59 | 527 |
21 Feb 2024 | 67.96 | 68.32 | 67.92 | 68.18 | 67.73 | 547 |
20 Feb 2024 | 66.62 | 67.46 | 66.26 | 67.46 | 67.02 | 980 |
19 Feb 2024 | 66.38 | 67.16 | 66.38 | 66.98 | 66.54 | 239 |
16 Feb 2024 | 66.50 | 66.50 | 66.20 | 66.42 | 65.98 | 431 |
15 Feb 2024 | 67.06 | 67.06 | 66.38 | 66.70 | 66.26 | 213 |
14 Feb 2024 | 67.68 | 67.68 | 66.46 | 66.58 | 66.14 | 218 |
13 Feb 2024 | 68.00 | 68.60 | 67.86 | 68.60 | 68.15 | 70 |
12 Feb 2024 | 68.36 | 68.36 | 67.78 | 67.94 | 67.49 | 203 |
09 Feb 2024 | 69.44 | 70.10 | 68.00 | 68.48 | 68.03 | 610 |
08 Feb 2024 | 69.32 | 69.76 | 69.32 | 69.62 | 69.16 | 938 |
07 Feb 2024 | 70.00 | 70.22 | 70.00 | 70.12 | 69.66 | 1,059 |
06 Feb 2024 | 69.76 | 70.52 | 69.76 | 69.84 | 69.38 | 216 |
05 Feb 2024 | 71.10 | 71.74 | 70.52 | 70.52 | 70.06 | 809 |
02 Feb 2024 | 70.72 | 71.20 | 70.72 | 71.02 | 70.55 | 119 |
01 Feb 2024 | 70.96 | 70.96 | 69.02 | 69.54 | 69.08 | 598 |
31 Jan 2024 | 70.00 | 70.00 | 69.12 | 69.38 | 68.92 | 850 |
30 Jan 2024 | 70.02 | 70.14 | 69.54 | 69.98 | 69.52 | 826 |
29 Jan 2024 | 69.24 | 69.82 | 69.24 | 69.82 | 69.36 | 162 |
26 Jan 2024 | 67.76 | 68.82 | 67.76 | 68.78 | 68.33 | 521 |
25 Jan 2024 | 68.04 | 68.58 | 67.74 | 68.30 | 67.85 | 551 |
24 Jan 2024 | 68.28 | 68.50 | 68.00 | 68.10 | 67.65 | 524 |
23 Jan 2024 | 66.90 | 68.36 | 66.90 | 68.36 | 67.91 | 227 |
22 Jan 2024 | 67.00 | 67.38 | 66.82 | 67.20 | 66.76 | 757 |
19 Jan 2024 | 67.04 | 67.10 | 66.64 | 66.64 | 66.20 | 840 |
18 Jan 2024 | 67.06 | 67.38 | 66.44 | 67.12 | 66.68 | 919 |
17 Jan 2024 | 67.02 | 67.62 | 66.58 | 67.62 | 67.18 | 1,033 |
16 Jan 2024 | 67.22 | 67.30 | 66.98 | 67.30 | 66.86 | 97 |
15 Jan 2024 | 66.92 | 66.92 | 66.10 | 66.54 | 66.10 | 960 |
12 Jan 2024 | 66.44 | 66.54 | 66.16 | 66.30 | 65.87 | 708 |
11 Jan 2024 | 66.76 | 66.80 | 66.04 | 66.04 | 65.61 | 527 |
10 Jan 2024 | 67.78 | 67.78 | 66.72 | 66.72 | 66.28 | 151 |
09 Jan 2024 | 67.30 | 67.30 | 66.98 | 67.10 | 66.66 | 432 |
08 Jan 2024 | 66.72 | 66.90 | 66.72 | 66.90 | 66.46 | 167 |
05 Jan 2024 | 66.92 | 66.98 | 66.74 | 66.76 | 66.32 | 589 |
04 Jan 2024 | 66.90 | 67.30 | 66.86 | 67.30 | 66.86 | 195 |
03 Jan 2024 | 67.86 | 67.96 | 67.42 | 67.50 | 67.06 | 704 |
02 Jan 2024 | 66.22 | 67.26 | 65.50 | 67.08 | 66.64 | 2,199 |
29 Dec 2023 | 65.60 | 65.60 | 64.82 | 65.20 | 64.77 | 491 |
28 Dec 2023 | 64.48 | 65.12 | 64.26 | 65.12 | 64.69 | 589 |
28 Dec 2023 | 0.425 Dividend | |||||
27 Dec 2023 | 64.78 | 64.94 | 64.56 | 64.86 | 64.01 | 852 |
22 Dec 2023 | 63.82 | 64.94 | 63.72 | 64.76 | 63.91 | 654 |
21 Dec 2023 | 63.78 | 63.78 | 63.08 | 63.64 | 62.81 | 3,125 |
20 Dec 2023 | 64.20 | 64.20 | 64.02 | 64.18 | 63.34 | 122 |
19 Dec 2023 | 64.88 | 64.88 | 64.58 | 64.58 | 63.74 | 296 |
18 Dec 2023 | 64.54 | 65.44 | 64.54 | 65.42 | 64.56 | 515 |
15 Dec 2023 | 64.84 | 64.94 | 64.20 | 64.84 | 63.99 | 614 |
14 Dec 2023 | 67.50 | 67.50 | 66.62 | 66.62 | 65.75 | 369 |
13 Dec 2023 | 67.28 | 67.62 | 66.94 | 67.62 | 66.74 | 837 |
12 Dec 2023 | 66.44 | 66.82 | 66.44 | 66.70 | 65.83 | 607 |
11 Dec 2023 | 65.88 | 67.00 | 65.88 | 66.80 | 65.93 | 1,113 |
08 Dec 2023 | 66.32 | 66.60 | 66.20 | 66.46 | 65.59 | 913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |