Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 70.50 | 70.50 | 21,169 |
01 May 2024 | 71.50 | 71.50 | 68.30 | 70.70 | 70.70 | 202,385 |
30 Apr 2024 | 71.00 | 71.50 | 69.65 | 70.50 | 70.50 | 685,952 |
29 Apr 2024 | 70.00 | 71.00 | 67.00 | 70.70 | 70.70 | 425,780 |
26 Apr 2024 | 70.00 | 70.00 | 67.80 | 69.20 | 69.20 | 541,982 |
25 Apr 2024 | 68.20 | 70.00 | 67.00 | 67.80 | 67.80 | 213,364 |
24 Apr 2024 | 68.10 | 69.70 | 67.10 | 69.00 | 69.00 | 676,343 |
23 Apr 2024 | 67.50 | 69.81 | 65.70 | 68.60 | 68.60 | 631,694 |
22 Apr 2024 | 64.00 | 68.10 | 64.00 | 67.70 | 67.70 | 5,974,885 |
19 Apr 2024 | 65.20 | 65.70 | 64.00 | 64.90 | 64.90 | 2,214,262 |
18 Apr 2024 | 64.50 | 67.80 | 64.50 | 65.50 | 65.50 | 724,660 |
17 Apr 2024 | 65.00 | 66.00 | 64.50 | 64.60 | 64.60 | 1,604,163 |
16 Apr 2024 | 66.40 | 69.00 | 65.00 | 65.80 | 65.80 | 618,410 |
15 Apr 2024 | 67.10 | 68.40 | 66.30 | 66.50 | 66.50 | 806,264 |
12 Apr 2024 | 68.10 | 70.00 | 66.10 | 66.40 | 66.40 | 580,864 |
11 Apr 2024 | 68.40 | 69.90 | 68.10 | 68.60 | 68.60 | 316,766 |
10 Apr 2024 | 68.30 | 70.10 | 67.00 | 68.40 | 68.40 | 402,943 |
09 Apr 2024 | 68.60 | 70.00 | 67.00 | 69.90 | 69.90 | 504,454 |
08 Apr 2024 | 67.00 | 69.20 | 67.00 | 68.70 | 68.70 | 411,412 |
05 Apr 2024 | 67.70 | 69.00 | 67.10 | 67.80 | 67.80 | 853,257 |
04 Apr 2024 | 66.10 | 69.90 | 67.70 | 69.20 | 69.20 | 698,681 |
03 Apr 2024 | 66.10 | 68.90 | 66.00 | 67.50 | 67.50 | 488,321 |
02 Apr 2024 | 67.80 | 69.00 | 66.30 | 66.80 | 66.80 | 356,347 |
28 Mar 2024 | 68.20 | 68.90 | 66.40 | 67.50 | 67.50 | 583,759 |
27 Mar 2024 | 66.00 | 69.00 | 66.00 | 66.80 | 66.80 | 245,817 |
26 Mar 2024 | 66.50 | 69.00 | 65.40 | 66.50 | 66.50 | 446,959 |
25 Mar 2024 | 67.10 | 67.70 | 65.10 | 66.50 | 66.50 | 588,201 |
22 Mar 2024 | 65.50 | 66.60 | 65.09 | 66.20 | 66.20 | 442,423 |
21 Mar 2024 | 66.00 | 68.07 | 65.10 | 65.50 | 65.50 | 605,093 |
20 Mar 2024 | 67.50 | 67.90 | 65.00 | 66.80 | 66.80 | 245,172 |
19 Mar 2024 | 66.70 | 69.90 | 66.40 | 67.00 | 67.00 | 248,208 |
18 Mar 2024 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 499,519 |
15 Mar 2024 | 68.30 | 68.90 | 65.10 | 67.10 | 67.10 | 415,538 |
14 Mar 2024 | 65.30 | 67.75 | 65.10 | 66.00 | 66.00 | 823,625 |
13 Mar 2024 | 66.10 | 67.00 | 65.80 | 66.00 | 66.00 | 164,666 |
12 Mar 2024 | 65.50 | 66.30 | 65.23 | 66.00 | 66.00 | 699,900 |
11 Mar 2024 | 66.60 | 68.90 | 65.40 | 65.70 | 65.70 | 931,754 |
08 Mar 2024 | 67.10 | 68.40 | 66.20 | 67.40 | 67.40 | 767,391 |
07 Mar 2024 | 69.70 | 70.00 | 66.50 | 67.10 | 67.10 | 698,606 |
06 Mar 2024 | 67.00 | 70.00 | 66.41 | 66.70 | 66.70 | 1,675,956 |
05 Mar 2024 | 70.80 | 70.80 | 66.50 | 67.00 | 67.00 | 915,828 |
04 Mar 2024 | 65.50 | 70.40 | 65.50 | 70.00 | 70.00 | 1,012,612 |
01 Mar 2024 | 65.60 | 68.00 | 65.60 | 67.50 | 67.50 | 372,097 |
29 Feb 2024 | 68.00 | 68.00 | 64.80 | 65.90 | 65.90 | 930,086 |
28 Feb 2024 | 65.90 | 67.10 | 65.00 | 65.90 | 65.90 | 388,980 |
27 Feb 2024 | 65.60 | 67.90 | 65.50 | 65.90 | 65.90 | 480,331 |
26 Feb 2024 | 67.00 | 67.72 | 64.61 | 65.70 | 65.70 | 652,170 |
23 Feb 2024 | 66.00 | 67.00 | 64.40 | 66.90 | 66.90 | 516,305 |
22 Feb 2024 | 64.10 | 65.80 | 64.00 | 65.10 | 65.10 | 468,424 |
21 Feb 2024 | 64.70 | 65.90 | 64.18 | 64.40 | 64.40 | 271,212 |
20 Feb 2024 | 66.00 | 66.00 | 64.60 | 65.30 | 65.30 | 347,138 |
19 Feb 2024 | 66.00 | 66.00 | 64.10 | 65.00 | 65.00 | 367,488 |
16 Feb 2024 | 64.20 | 66.00 | 64.10 | 64.80 | 64.80 | 244,743 |
15 Feb 2024 | 65.10 | 65.90 | 64.50 | 64.50 | 64.50 | 302,758 |
14 Feb 2024 | 65.00 | 65.80 | 64.00 | 65.10 | 65.10 | 610,352 |
13 Feb 2024 | 64.60 | 65.30 | 63.10 | 64.60 | 64.60 | 785,465 |
12 Feb 2024 | 65.10 | 65.52 | 62.10 | 64.60 | 64.60 | 297,061 |
09 Feb 2024 | 67.00 | 67.00 | 63.70 | 64.60 | 64.60 | 1,006,777 |
08 Feb 2024 | 66.00 | 66.00 | 64.00 | 65.30 | 65.30 | 786,821 |
07 Feb 2024 | 64.80 | 65.80 | 64.50 | 64.80 | 64.80 | 810,425 |
06 Feb 2024 | 63.10 | 64.60 | 62.75 | 64.50 | 64.50 | 1,109,235 |
05 Feb 2024 | 65.80 | 66.00 | 62.10 | 62.90 | 62.90 | 1,797,311 |
02 Feb 2024 | 65.30 | 66.05 | 65.25 | 65.80 | 65.80 | 661,256 |
01 Feb 2024 | 65.90 | 66.50 | 65.26 | 65.70 | 65.70 | 490,704 |
31 Jan 2024 | 66.00 | 66.30 | 65.50 | 66.00 | 66.00 | 352,598 |
30 Jan 2024 | 65.00 | 66.40 | 65.00 | 65.70 | 65.70 | 543,303 |
29 Jan 2024 | 65.40 | 66.40 | 64.70 | 65.50 | 65.50 | 1,035,365 |
26 Jan 2024 | 68.00 | 68.00 | 65.10 | 65.90 | 65.90 | 743,879 |
25 Jan 2024 | 68.10 | 68.88 | 67.00 | 67.00 | 67.00 | 651,151 |
24 Jan 2024 | 68.90 | 68.90 | 67.20 | 68.20 | 68.20 | 497,540 |
23 Jan 2024 | 68.00 | 70.00 | 67.50 | 68.20 | 68.20 | 570,230 |
22 Jan 2024 | 66.50 | 67.90 | 65.50 | 67.50 | 67.50 | 412,329 |
19 Jan 2024 | 66.90 | 69.00 | 65.50 | 65.60 | 65.60 | 900,431 |
18 Jan 2024 | 69.90 | 70.07 | 66.60 | 66.60 | 66.60 | 1,473,458 |
17 Jan 2024 | 69.30 | 70.40 | 68.78 | 69.10 | 69.10 | 1,108,725 |
16 Jan 2024 | 71.00 | 71.19 | 69.00 | 70.10 | 70.10 | 755,405 |
15 Jan 2024 | 69.10 | 71.00 | 67.00 | 69.40 | 69.40 | 6,054,196 |
12 Jan 2024 | 67.10 | 70.00 | 67.10 | 69.50 | 69.50 | 767,154 |
11 Jan 2024 | 69.20 | 70.90 | 67.15 | 67.60 | 67.60 | 966,604 |
10 Jan 2024 | 72.00 | 72.00 | 69.10 | 70.20 | 70.20 | 757,227 |
09 Jan 2024 | 72.90 | 70.30 | 69.60 | 69.80 | 69.80 | 558,944 |
08 Jan 2024 | 69.80 | 71.10 | 69.80 | 70.90 | 70.90 | 218,855 |
05 Jan 2024 | 73.00 | 73.00 | 69.20 | 70.80 | 70.80 | 516,441 |
04 Jan 2024 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | 447,030 |
03 Jan 2024 | 72.00 | 72.48 | 69.70 | 70.00 | 70.00 | 616,331 |
02 Jan 2024 | 72.00 | 73.00 | 71.00 | 72.20 | 72.20 | 1,806,838 |
29 Dec 2023 | 70.00 | 72.00 | 69.50 | 71.00 | 71.00 | 397,475 |
28 Dec 2023 | 69.00 | 70.90 | 69.00 | 70.70 | 70.70 | 372,079 |
27 Dec 2023 | 70.10 | 70.90 | 69.10 | 70.00 | 70.00 | 563,331 |
22 Dec 2023 | 69.80 | 70.80 | 69.10 | 70.20 | 70.20 | 305,027 |
21 Dec 2023 | 69.70 | 70.90 | 69.60 | 70.00 | 70.00 | 596,549 |
20 Dec 2023 | 71.00 | 71.00 | 69.10 | 70.20 | 70.20 | 2,793,922 |
19 Dec 2023 | 70.00 | 71.60 | 69.00 | 69.10 | 69.10 | 3,311,072 |
18 Dec 2023 | 70.50 | 72.70 | 69.80 | 70.30 | 70.30 | 444,244 |
15 Dec 2023 | 72.00 | 72.00 | 69.40 | 70.00 | 70.00 | 3,651,694 |
14 Dec 2023 | 70.00 | 72.40 | 70.00 | 71.00 | 71.00 | 1,410,625 |
14 Dec 2023 | 0.85 Dividend | |||||
13 Dec 2023 | 70.90 | 72.30 | 70.10 | 71.10 | 70.25 | 381,901 |
12 Dec 2023 | 72.00 | 72.70 | 70.00 | 71.10 | 70.25 | 2,040,860 |
11 Dec 2023 | 67.50 | 72.40 | 66.40 | 70.60 | 69.76 | 2,764,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |