Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
27 Mar 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
26 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
25 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
22 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
21 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
20 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
19 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
18 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
15 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
14 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
13 Mar 2024 | 69.00 | 72.57 | 69.00 | 69.60 | 69.60 | 533,959 |
12 Mar 2024 | 69.80 | 71.78 | 69.39 | 69.40 | 69.40 | 401,983 |
11 Mar 2024 | 69.00 | 70.76 | 69.00 | 69.00 | 69.00 | 356,770 |
08 Mar 2024 | 69.20 | 70.77 | 69.00 | 69.20 | 69.20 | 333,436 |
07 Mar 2024 | 69.20 | 70.37 | 69.00 | 69.20 | 69.20 | 558,748 |
06 Mar 2024 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | 1,661,107 |
05 Mar 2024 | 68.80 | 69.60 | 68.42 | 69.00 | 69.00 | 635,575 |
04 Mar 2024 | 69.20 | 70.00 | 69.00 | 69.00 | 69.00 | 550,570 |
01 Mar 2024 | 69.40 | 69.40 | 68.81 | 69.20 | 69.20 | 1,256,534 |
29 Feb 2024 | 68.80 | 69.95 | 68.80 | 69.00 | 69.00 | 318,331 |
29 Feb 2024 | 0.001 Dividend | |||||
28 Feb 2024 | 69.80 | 70.04 | 69.40 | 69.40 | 69.40 | 1,076,084 |
27 Feb 2024 | 70.20 | 70.60 | 69.80 | 70.00 | 70.00 | 772,192 |
26 Feb 2024 | 70.20 | 70.84 | 70.00 | 70.20 | 70.20 | 367,430 |
23 Feb 2024 | 70.20 | 71.20 | 70.15 | 70.20 | 70.20 | 157,925 |
22 Feb 2024 | 70.60 | 70.60 | 69.90 | 70.00 | 70.00 | 267,380 |
21 Feb 2024 | 69.80 | 70.60 | 69.75 | 70.00 | 70.00 | 875,983 |
20 Feb 2024 | 69.40 | 70.00 | 69.40 | 70.20 | 70.20 | 406,685 |
19 Feb 2024 | 69.60 | 70.00 | 69.30 | 69.80 | 69.80 | 482,562 |
16 Feb 2024 | 69.20 | 70.25 | 69.19 | 69.40 | 69.40 | 305,225 |
15 Feb 2024 | 69.40 | 69.95 | 69.00 | 69.20 | 69.20 | 443,239 |
15 Feb 2024 | 0.005304 Dividend | |||||
14 Feb 2024 | 69.00 | 69.80 | 69.00 | 69.20 | 69.19 | 429,878 |
13 Feb 2024 | 70.40 | 70.40 | 68.80 | 70.20 | 70.19 | 1,200,119 |
12 Feb 2024 | 70.40 | 70.40 | 69.80 | 69.90 | 69.89 | 2,874,786 |
09 Feb 2024 | 69.80 | 70.40 | 69.80 | 70.40 | 70.39 | 7,814,160 |
08 Feb 2024 | 70.00 | 70.69 | 69.93 | 70.00 | 69.99 | 1,049,481 |
07 Feb 2024 | 69.60 | 70.49 | 69.60 | 69.60 | 69.59 | 224,027 |
06 Feb 2024 | 69.40 | 69.93 | 69.40 | 69.60 | 69.59 | 465,625 |
05 Feb 2024 | 69.60 | 70.14 | 69.50 | 69.80 | 69.79 | 794,570 |
02 Feb 2024 | 69.00 | 69.80 | 69.00 | 69.60 | 69.59 | 527,576 |
01 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.99 | 498,017 |
31 Jan 2024 | 69.20 | 69.94 | 69.20 | 69.80 | 69.79 | 1,391,624 |
30 Jan 2024 | 69.40 | 69.80 | 68.80 | 69.50 | 69.49 | 549,376 |
29 Jan 2024 | 69.20 | 70.10 | 68.90 | 69.40 | 69.39 | 639,453 |
26 Jan 2024 | 69.20 | 70.60 | 68.82 | 69.50 | 69.49 | 1,366,210 |
25 Jan 2024 | 68.80 | 70.00 | 68.60 | 69.30 | 69.29 | 236,660 |
24 Jan 2024 | 68.60 | 70.20 | 68.60 | 68.60 | 68.59 | 121,502 |
23 Jan 2024 | 68.40 | 70.20 | 68.40 | 69.30 | 69.29 | 242,173 |
22 Jan 2024 | 68.40 | 69.60 | 68.40 | 68.60 | 68.59 | 1,120,259 |
19 Jan 2024 | 68.60 | 70.18 | 68.40 | 68.40 | 68.39 | 159,864 |
18 Jan 2024 | 69.60 | 69.60 | 68.40 | 68.40 | 68.39 | 169,419 |
17 Jan 2024 | 68.20 | 69.00 | 68.20 | 69.00 | 68.99 | 362,641 |
16 Jan 2024 | 68.80 | 69.66 | 68.60 | 68.60 | 68.59 | 244,437 |
15 Jan 2024 | 68.99 | 70.04 | 68.80 | 70.00 | 69.99 | 136,018 |
12 Jan 2024 | 68.40 | 69.94 | 68.40 | 68.60 | 68.59 | 468,342 |
11 Jan 2024 | 68.40 | 69.44 | 68.25 | 68.40 | 68.39 | 360,872 |
10 Jan 2024 | 68.60 | 69.20 | 68.60 | 68.70 | 68.69 | 801,088 |
09 Jan 2024 | 68.60 | 69.00 | 68.75 | 68.80 | 68.79 | 243,421 |
08 Jan 2024 | 68.00 | 69.00 | 68.00 | 68.80 | 68.79 | 175,806 |
05 Jan 2024 | 69.40 | 69.77 | 68.00 | 68.00 | 67.99 | 283,325 |
04 Jan 2024 | 69.00 | 69.57 | 69.00 | 69.00 | 68.99 | 133,003 |
03 Jan 2024 | 69.60 | 71.20 | 69.00 | 69.00 | 68.99 | 287,928 |
02 Jan 2024 | 69.80 | 71.08 | 69.00 | 69.00 | 68.99 | 519,582 |
29 Dec 2023 | 69.80 | 71.40 | 69.20 | 69.20 | 69.19 | 383,244 |
28 Dec 2023 | 69.20 | 70.80 | 68.80 | 69.40 | 69.39 | 414,278 |
28 Dec 2023 | 0.529 Dividend | |||||
27 Dec 2023 | 69.40 | 70.80 | 69.00 | 70.20 | 69.66 | 196,842 |
22 Dec 2023 | 69.00 | 71.00 | 68.79 | 70.80 | 70.26 | 238,790 |
21 Dec 2023 | 68.80 | 70.34 | 68.70 | 69.40 | 68.87 | 160,799 |
20 Dec 2023 | 68.80 | 70.00 | 68.60 | 69.60 | 69.07 | 828,760 |
19 Dec 2023 | 68.80 | 69.05 | 67.60 | 68.00 | 67.48 | 271,308 |
18 Dec 2023 | 68.40 | 68.94 | 68.03 | 68.60 | 68.08 | 246,774 |
15 Dec 2023 | 68.60 | 69.60 | 68.00 | 69.40 | 68.87 | 1,653,370 |
14 Dec 2023 | 69.60 | 69.80 | 68.30 | 69.00 | 68.47 | 531,917 |
13 Dec 2023 | 68.80 | 68.80 | 67.93 | 68.40 | 67.88 | 626,017 |
12 Dec 2023 | 68.40 | 68.64 | 67.53 | 67.60 | 67.08 | 249,288 |
11 Dec 2023 | 67.00 | 68.74 | 67.00 | 68.60 | 68.08 | 335,757 |
08 Dec 2023 | 66.80 | 68.20 | 66.80 | 68.20 | 67.68 | 602,176 |
07 Dec 2023 | 67.80 | 68.20 | 67.07 | 67.40 | 66.89 | 173,975 |
06 Dec 2023 | 68.00 | 68.60 | 66.80 | 67.20 | 66.69 | 1,307,514 |
05 Dec 2023 | 67.00 | 67.24 | 66.80 | 67.00 | 66.49 | 270,457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |