Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 68.72 | 68.82 | 67.50 | 68.15 | 68.15 | 92,736 |
01 May 2024 | 67.82 | 69.45 | 67.50 | 68.47 | 68.47 | 105,700 |
30 Apr 2024 | 68.51 | 68.65 | 67.60 | 67.77 | 67.77 | 114,600 |
29 Apr 2024 | 68.19 | 69.24 | 67.79 | 69.03 | 69.03 | 92,300 |
26 Apr 2024 | 68.27 | 68.78 | 67.34 | 68.07 | 68.07 | 90,200 |
25 Apr 2024 | 68.47 | 68.94 | 68.11 | 68.55 | 68.55 | 67,100 |
24 Apr 2024 | 68.99 | 69.75 | 68.86 | 68.92 | 68.92 | 57,000 |
23 Apr 2024 | 68.75 | 70.02 | 68.14 | 69.45 | 69.45 | 99,500 |
22 Apr 2024 | 67.34 | 69.51 | 67.34 | 68.31 | 68.31 | 219,500 |
19 Apr 2024 | 66.30 | 67.83 | 66.30 | 67.34 | 67.34 | 93,800 |
18 Apr 2024 | 67.33 | 67.33 | 64.50 | 66.54 | 66.54 | 203,500 |
17 Apr 2024 | 70.70 | 71.72 | 69.22 | 69.57 | 69.57 | 106,800 |
16 Apr 2024 | 70.05 | 70.56 | 69.32 | 70.39 | 70.39 | 72,200 |
15 Apr 2024 | 70.70 | 71.40 | 70.51 | 70.55 | 70.55 | 73,400 |
12 Apr 2024 | 71.72 | 71.76 | 70.56 | 70.56 | 70.56 | 51,100 |
11 Apr 2024 | 71.92 | 72.32 | 71.75 | 72.23 | 72.23 | 73,200 |
10 Apr 2024 | 72.08 | 72.38 | 71.09 | 71.78 | 71.78 | 90,800 |
09 Apr 2024 | 72.55 | 73.28 | 72.28 | 73.19 | 73.19 | 49,400 |
08 Apr 2024 | 72.60 | 72.85 | 71.59 | 72.21 | 72.21 | 60,300 |
05 Apr 2024 | 72.22 | 72.61 | 71.81 | 72.19 | 72.19 | 109,500 |
04 Apr 2024 | 73.88 | 74.07 | 72.18 | 72.28 | 72.28 | 78,100 |
03 Apr 2024 | 72.66 | 73.72 | 72.66 | 73.29 | 73.29 | 68,200 |
02 Apr 2024 | 73.51 | 73.67 | 72.68 | 73.05 | 73.05 | 102,400 |
01 Apr 2024 | 75.40 | 75.40 | 73.96 | 74.12 | 74.12 | 90,000 |
28 Mar 2024 | 74.50 | 75.38 | 74.20 | 74.99 | 74.99 | 97,000 |
27 Mar 2024 | 73.93 | 74.28 | 73.59 | 74.17 | 74.17 | 67,200 |
26 Mar 2024 | 72.87 | 74.11 | 72.87 | 74.00 | 74.00 | 124,600 |
25 Mar 2024 | 73.40 | 73.42 | 72.38 | 72.46 | 72.46 | 54,000 |
22 Mar 2024 | 73.53 | 73.53 | 72.60 | 73.20 | 73.20 | 58,500 |
21 Mar 2024 | 72.14 | 73.25 | 72.09 | 73.16 | 73.16 | 80,400 |
20 Mar 2024 | 70.49 | 71.95 | 69.67 | 71.81 | 71.81 | 71,800 |
19 Mar 2024 | 70.48 | 71.19 | 70.39 | 70.76 | 70.76 | 178,600 |
18 Mar 2024 | 70.81 | 71.19 | 70.30 | 70.48 | 70.48 | 109,700 |
15 Mar 2024 | 70.92 | 71.89 | 70.42 | 70.88 | 70.88 | 1,200,600 |
14 Mar 2024 | 71.79 | 71.88 | 71.00 | 71.33 | 71.33 | 151,200 |
13 Mar 2024 | 71.20 | 72.57 | 71.01 | 72.12 | 72.12 | 152,800 |
12 Mar 2024 | 71.27 | 71.71 | 70.67 | 71.07 | 71.07 | 174,700 |
11 Mar 2024 | 69.73 | 72.04 | 69.73 | 70.92 | 70.92 | 231,000 |
08 Mar 2024 | 70.41 | 70.59 | 69.04 | 69.39 | 69.39 | 74,200 |
07 Mar 2024 | 69.71 | 70.05 | 69.42 | 69.96 | 69.96 | 61,600 |
06 Mar 2024 | 69.64 | 69.84 | 69.06 | 69.24 | 69.24 | 61,700 |
05 Mar 2024 | 68.74 | 69.26 | 68.44 | 69.01 | 69.01 | 117,000 |
04 Mar 2024 | 68.76 | 69.32 | 68.14 | 68.77 | 68.77 | 133,000 |
01 Mar 2024 | 70.50 | 70.50 | 67.80 | 68.62 | 68.62 | 150,600 |
29 Feb 2024 | 69.00 | 70.42 | 68.48 | 70.35 | 70.35 | 149,400 |
29 Feb 2024 | 0.3 Dividend | |||||
28 Feb 2024 | 68.09 | 69.91 | 68.09 | 69.22 | 68.92 | 124,800 |
27 Feb 2024 | 68.53 | 68.85 | 68.17 | 68.61 | 68.31 | 106,100 |
26 Feb 2024 | 68.74 | 69.10 | 68.24 | 68.25 | 67.95 | 106,600 |
23 Feb 2024 | 69.03 | 69.84 | 68.76 | 69.09 | 68.79 | 109,200 |
22 Feb 2024 | 68.88 | 68.92 | 68.16 | 68.73 | 68.43 | 196,300 |
21 Feb 2024 | 67.38 | 68.93 | 67.28 | 68.54 | 68.24 | 191,400 |
20 Feb 2024 | 67.33 | 68.32 | 67.28 | 67.79 | 67.50 | 145,100 |
16 Feb 2024 | 68.84 | 69.05 | 67.90 | 68.03 | 67.74 | 108,700 |
15 Feb 2024 | 68.50 | 69.27 | 68.00 | 69.00 | 68.70 | 170,100 |
14 Feb 2024 | 68.95 | 69.54 | 68.27 | 69.04 | 68.74 | 99,300 |
13 Feb 2024 | 68.75 | 69.70 | 68.00 | 68.60 | 68.30 | 96,800 |
12 Feb 2024 | 70.20 | 70.88 | 69.74 | 70.26 | 69.96 | 99,300 |
09 Feb 2024 | 70.94 | 71.10 | 69.96 | 70.52 | 70.21 | 127,600 |
08 Feb 2024 | 69.56 | 70.86 | 69.50 | 70.80 | 70.49 | 106,400 |
07 Feb 2024 | 69.09 | 69.60 | 68.69 | 69.19 | 68.89 | 41,700 |
06 Feb 2024 | 68.41 | 69.58 | 67.94 | 69.11 | 68.81 | 47,600 |
05 Feb 2024 | 68.71 | 69.10 | 68.00 | 68.86 | 68.56 | 70,700 |
02 Feb 2024 | 68.81 | 69.58 | 68.69 | 69.41 | 69.11 | 94,500 |
01 Feb 2024 | 69.46 | 69.53 | 68.26 | 69.47 | 69.17 | 100,800 |
31 Jan 2024 | 69.56 | 70.60 | 68.53 | 68.93 | 68.63 | 131,500 |
30 Jan 2024 | 69.11 | 69.92 | 68.91 | 69.44 | 69.14 | 86,100 |
29 Jan 2024 | 69.43 | 69.59 | 68.70 | 69.56 | 69.26 | 66,300 |
26 Jan 2024 | 69.46 | 69.53 | 68.66 | 69.21 | 68.91 | 99,200 |
25 Jan 2024 | 70.00 | 70.00 | 68.16 | 69.00 | 68.70 | 90,200 |
24 Jan 2024 | 69.90 | 70.00 | 68.42 | 68.81 | 68.51 | 87,300 |
23 Jan 2024 | 69.20 | 69.53 | 67.89 | 69.09 | 68.79 | 117,600 |
22 Jan 2024 | 68.56 | 68.86 | 68.04 | 68.52 | 68.22 | 87,700 |
19 Jan 2024 | 67.55 | 68.15 | 66.60 | 68.03 | 67.74 | 84,700 |
18 Jan 2024 | 66.26 | 67.47 | 66.26 | 67.31 | 67.02 | 68,300 |
17 Jan 2024 | 66.50 | 67.18 | 65.96 | 66.25 | 65.96 | 78,100 |
16 Jan 2024 | 65.73 | 67.10 | 65.65 | 66.77 | 66.48 | 107,900 |
12 Jan 2024 | 67.57 | 68.29 | 65.97 | 66.25 | 65.96 | 48,700 |
11 Jan 2024 | 66.05 | 67.10 | 65.08 | 66.79 | 66.50 | 97,600 |
10 Jan 2024 | 65.57 | 66.29 | 65.30 | 66.00 | 65.71 | 78,500 |
09 Jan 2024 | 65.14 | 65.87 | 64.91 | 65.76 | 65.47 | 62,200 |
08 Jan 2024 | 65.40 | 66.14 | 65.35 | 65.85 | 65.56 | 65,700 |
05 Jan 2024 | 65.49 | 66.11 | 64.91 | 65.12 | 64.84 | 90,200 |
04 Jan 2024 | 66.81 | 67.04 | 65.84 | 66.64 | 66.35 | 89,500 |
03 Jan 2024 | 68.31 | 68.58 | 66.63 | 66.63 | 66.34 | 64,300 |
02 Jan 2024 | 69.33 | 69.61 | 68.00 | 68.67 | 68.37 | 159,600 |
29 Dec 2023 | 69.79 | 69.79 | 68.84 | 69.15 | 68.85 | 47,100 |
28 Dec 2023 | 69.67 | 69.74 | 69.22 | 69.62 | 69.32 | 45,100 |
27 Dec 2023 | 69.35 | 69.41 | 68.42 | 69.36 | 69.06 | 45,400 |
26 Dec 2023 | 68.98 | 69.48 | 68.02 | 69.13 | 68.83 | 46,600 |
22 Dec 2023 | 68.64 | 69.78 | 68.10 | 68.64 | 68.34 | 40,500 |
21 Dec 2023 | 68.25 | 68.58 | 67.86 | 68.13 | 67.83 | 41,400 |
20 Dec 2023 | 69.36 | 70.17 | 67.97 | 67.97 | 67.68 | 102,300 |
19 Dec 2023 | 68.05 | 69.40 | 68.05 | 69.17 | 68.87 | 81,700 |
18 Dec 2023 | 68.17 | 68.42 | 67.29 | 67.95 | 67.66 | 115,500 |
15 Dec 2023 | 68.51 | 68.55 | 67.58 | 67.93 | 67.64 | 184,800 |
14 Dec 2023 | 67.26 | 68.75 | 67.11 | 68.34 | 68.04 | 96,000 |
13 Dec 2023 | 65.88 | 67.17 | 65.12 | 67.14 | 66.85 | 229,700 |
12 Dec 2023 | 65.05 | 65.68 | 64.37 | 65.58 | 65.30 | 51,900 |
11 Dec 2023 | 64.71 | 65.71 | 64.32 | 65.06 | 64.78 | 59,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |