Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 100 |
01 May 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 100 |
30 Apr 2024 | 73.60 | 73.60 | 73.47 | 73.47 | 73.47 | 300 |
29 Apr 2024 | 74.59 | 74.59 | 74.29 | 74.50 | 74.50 | 1,800 |
26 Apr 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 100 |
25 Apr 2024 | 73.94 | 73.94 | 73.30 | 73.94 | 73.94 | 1,600 |
24 Apr 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 100 |
23 Apr 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 200 |
22 Apr 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | 100 |
19 Apr 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 100 |
18 Apr 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 100 |
17 Apr 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 100 |
16 Apr 2024 | 72.80 | 72.82 | 72.70 | 72.73 | 72.73 | 900 |
15 Apr 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 100 |
12 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 100 |
11 Apr 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 100 |
10 Apr 2024 | 75.00 | 75.00 | 74.89 | 74.89 | 74.89 | 100 |
09 Apr 2024 | 75.66 | 75.86 | 75.66 | 75.86 | 75.86 | 100 |
08 Apr 2024 | 75.75 | 75.75 | 75.66 | 75.66 | 75.66 | 200 |
05 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 100 |
04 Apr 2024 | 76.24 | 76.24 | 74.95 | 75.15 | 75.15 | 1,100 |
03 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 100 |
02 Apr 2024 | 75.70 | 75.86 | 75.70 | 75.82 | 75.82 | 600 |
01 Apr 2024 | 76.58 | 76.58 | 76.53 | 76.53 | 76.53 | 300 |
28 Mar 2024 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 100 |
27 Mar 2024 | 76.07 | 76.52 | 76.07 | 76.52 | 76.52 | 2,100 |
26 Mar 2024 | 75.58 | 75.58 | 75.49 | 75.49 | 75.49 | 200 |
25 Mar 2024 | 75.74 | 75.74 | 75.58 | 75.58 | 75.58 | 1,900 |
22 Mar 2024 | 75.88 | 75.88 | 75.74 | 75.74 | 75.74 | 300 |
21 Mar 2024 | 76.22 | 76.22 | 76.15 | 76.15 | 76.15 | 1,000 |
20 Mar 2024 | 74.93 | 75.64 | 74.93 | 75.64 | 75.64 | 400 |
19 Mar 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 100 |
18 Mar 2024 | 74.70 | 74.72 | 74.56 | 74.56 | 74.56 | 1,000 |
15 Mar 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 2,900 |
14 Mar 2024 | 74.29 | 74.58 | 74.29 | 74.58 | 74.58 | 100 |
13 Mar 2024 | 75.28 | 75.28 | 75.24 | 75.24 | 75.24 | 700 |
12 Mar 2024 | 75.07 | 75.18 | 74.90 | 75.18 | 75.18 | 2,600 |
11 Mar 2024 | 74.79 | 74.87 | 74.73 | 74.86 | 74.86 | 10,400 |
08 Mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 100 |
07 Mar 2024 | 74.78 | 74.93 | 74.34 | 74.93 | 74.93 | 12,700 |
06 Mar 2024 | 74.16 | 74.35 | 74.14 | 74.35 | 74.35 | 5,300 |
05 Mar 2024 | 74.10 | 74.14 | 73.92 | 73.92 | 73.92 | 1,700 |
04 Mar 2024 | 74.20 | 74.38 | 74.20 | 74.22 | 74.22 | 6,700 |
01 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 100 |
29 Feb 2024 | 73.36 | 73.83 | 73.36 | 73.83 | 73.83 | 800 |
28 Feb 2024 | 73.38 | 73.38 | 73.36 | 73.36 | 73.36 | 400 |
27 Feb 2024 | 73.24 | 73.40 | 73.24 | 73.40 | 73.40 | 200 |
26 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 100 |
23 Feb 2024 | 73.30 | 73.43 | 73.30 | 73.39 | 73.39 | 600 |
22 Feb 2024 | 72.82 | 73.21 | 72.80 | 73.21 | 73.21 | 5,700 |
21 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 100 |
20 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 400 |
16 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 100 |
15 Feb 2024 | 72.69 | 72.76 | 72.69 | 72.74 | 72.74 | 800 |
14 Feb 2024 | 71.73 | 71.92 | 71.73 | 71.92 | 71.92 | 600 |
13 Feb 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 100 |
12 Feb 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 200 |
09 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 100 |
08 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 100 |
07 Feb 2024 | 71.86 | 71.86 | 71.81 | 71.81 | 71.81 | 1,500 |
06 Feb 2024 | 71.44 | 71.52 | 71.44 | 71.52 | 71.52 | 400 |
05 Feb 2024 | 71.53 | 71.53 | 70.99 | 71.31 | 71.31 | 3,300 |
02 Feb 2024 | 71.80 | 71.93 | 71.80 | 71.85 | 71.85 | 900 |
01 Feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 100 |
31 Jan 2024 | 71.02 | 71.06 | 70.95 | 71.06 | 71.06 | 5,900 |
30 Jan 2024 | 71.93 | 71.93 | 71.89 | 71.89 | 71.89 | 3,200 |
29 Jan 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 100 |
26 Jan 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 100 |
25 Jan 2024 | 70.91 | 71.18 | 70.91 | 71.18 | 71.18 | 600 |
24 Jan 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 100 |
23 Jan 2024 | 70.82 | 71.00 | 70.82 | 70.84 | 70.84 | 500 |
22 Jan 2024 | 70.88 | 70.88 | 70.74 | 70.74 | 70.74 | 200 |
19 Jan 2024 | 70.31 | 70.40 | 70.31 | 70.40 | 70.40 | 500 |
18 Jan 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 100 |
17 Jan 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 100 |
16 Jan 2024 | 70.18 | 70.18 | 70.07 | 70.13 | 70.13 | 1,100 |
12 Jan 2024 | 70.49 | 70.57 | 70.49 | 70.57 | 70.57 | 9,200 |
11 Jan 2024 | 70.66 | 70.77 | 70.61 | 70.73 | 70.73 | 3,100 |
10 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 100 |
09 Jan 2024 | 70.66 | 70.87 | 70.66 | 70.82 | 70.82 | 1,200 |
08 Jan 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 100 |
05 Jan 2024 | 70.28 | 70.38 | 70.22 | 70.38 | 70.38 | 300 |
04 Jan 2024 | 70.49 | 70.49 | 70.20 | 70.20 | 70.20 | 3,500 |
03 Jan 2024 | 70.71 | 70.71 | 70.39 | 70.39 | 70.39 | 200 |
02 Jan 2024 | 71.17 | 71.55 | 71.09 | 71.32 | 71.32 | 3,300 |
29 Dec 2023 | 71.06 | 71.15 | 71.06 | 71.15 | 71.15 | 700 |
28 Dec 2023 | 71.34 | 71.43 | 71.33 | 71.38 | 71.38 | 3,100 |
27 Dec 2023 | 71.31 | 71.31 | 71.25 | 71.25 | 71.25 | 9,100 |
26 Dec 2023 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | 700 |
22 Dec 2023 | 71.10 | 71.10 | 70.83 | 70.83 | 70.83 | 3,100 |
21 Dec 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 200 |
20 Dec 2023 | 71.05 | 71.09 | 69.91 | 69.91 | 69.91 | 1,200 |
19 Dec 2023 | 70.90 | 71.01 | 70.90 | 71.01 | 71.01 | 1,300 |
18 Dec 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 100 |
18 Dec 2023 | 1.249 Dividend | |||||
15 Dec 2023 | 71.60 | 71.60 | 71.58 | 71.58 | 70.33 | 2,400 |
14 Dec 2023 | 72.00 | 72.00 | 71.97 | 71.97 | 70.71 | 1,200 |
13 Dec 2023 | 71.07 | 71.25 | 71.02 | 71.25 | 70.01 | 2,300 |
12 Dec 2023 | 70.49 | 70.49 | 69.78 | 69.84 | 68.62 | 1,400 |
11 Dec 2023 | 70.05 | 70.05 | 69.72 | 69.74 | 68.52 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |