Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 70.90 | 71.20 | 70.53 | 70.68 | 70.68 | 9,618 |
01 May 2024 | 71.72 | 71.72 | 69.50 | 70.75 | 70.75 | 2,839 |
30 Apr 2024 | 71.82 | 72.61 | 71.82 | 72.25 | 72.25 | 2,336 |
29 Apr 2024 | 70.80 | 71.73 | 70.75 | 71.63 | 71.63 | 1,519 |
26 Apr 2024 | 70.28 | 71.11 | 70.28 | 70.61 | 70.61 | 3,740 |
25 Apr 2024 | 71.29 | 71.44 | 70.64 | 70.88 | 70.88 | 5,160 |
24 Apr 2024 | 70.08 | 71.45 | 69.91 | 71.45 | 71.45 | 6,126 |
23 Apr 2024 | 69.48 | 70.38 | 69.25 | 70.38 | 70.38 | 3,263 |
22 Apr 2024 | 68.43 | 69.12 | 68.26 | 69.08 | 69.08 | 5,373 |
19 Apr 2024 | 67.29 | 67.64 | 67.11 | 67.58 | 67.58 | 4,365 |
18 Apr 2024 | 66.66 | 66.96 | 66.56 | 66.93 | 66.93 | 2,802 |
17 Apr 2024 | 66.44 | 66.60 | 66.00 | 66.28 | 66.28 | 6,639 |
16 Apr 2024 | 66.09 | 66.09 | 65.50 | 66.02 | 66.02 | 2,725 |
15 Apr 2024 | 67.29 | 67.32 | 65.23 | 65.36 | 65.36 | 13,443 |
12 Apr 2024 | 66.37 | 66.52 | 66.03 | 66.34 | 66.34 | 3,681 |
11 Apr 2024 | 67.09 | 67.22 | 66.20 | 66.71 | 66.71 | 5,653 |
10 Apr 2024 | 68.01 | 68.01 | 66.32 | 66.67 | 66.67 | 3,719 |
09 Apr 2024 | 67.93 | 67.96 | 67.37 | 67.57 | 67.57 | 5,278 |
08 Apr 2024 | 68.00 | 68.33 | 67.73 | 67.82 | 67.82 | 4,599 |
05 Apr 2024 | 67.96 | 68.39 | 67.67 | 67.95 | 67.95 | 7,575 |
04 Apr 2024 | 68.55 | 68.65 | 67.96 | 68.48 | 68.48 | 7,682 |
03 Apr 2024 | 69.00 | 69.04 | 68.19 | 68.19 | 68.19 | 4,837 |
02 Apr 2024 | 69.79 | 70.02 | 69.10 | 69.36 | 69.36 | 20,961 |
28 Mar 2024 | 70.49 | 70.54 | 69.88 | 70.07 | 70.07 | 5,203 |
27 Mar 2024 | 69.92 | 70.32 | 69.89 | 69.96 | 69.96 | 2,634 |
27 Mar 2024 | 0.425 Dividend | |||||
26 Mar 2024 | 70.85 | 70.85 | 69.70 | 70.07 | 69.64 | 1,040,079 |
25 Mar 2024 | 72.43 | 72.64 | 71.07 | 71.21 | 70.78 | 5,663 |
22 Mar 2024 | 72.26 | 72.49 | 72.01 | 72.42 | 71.98 | 3,298 |
21 Mar 2024 | 72.00 | 72.28 | 71.55 | 72.28 | 71.84 | 2,090 |
20 Mar 2024 | 72.30 | 72.54 | 71.31 | 71.67 | 71.23 | 4,014 |
19 Mar 2024 | 71.66 | 72.42 | 71.63 | 72.35 | 71.91 | 10,794 |
18 Mar 2024 | 71.02 | 71.54 | 70.90 | 71.32 | 70.89 | 4,223 |
15 Mar 2024 | 70.96 | 71.05 | 70.14 | 70.65 | 70.22 | 4,208 |
14 Mar 2024 | 71.34 | 71.44 | 70.54 | 70.54 | 70.11 | 5,850 |
13 Mar 2024 | 72.06 | 72.15 | 71.57 | 71.57 | 71.14 | 2,718 |
12 Mar 2024 | 72.10 | 72.37 | 71.77 | 71.77 | 71.33 | 2,525 |
11 Mar 2024 | 71.90 | 72.58 | 71.80 | 72.34 | 71.90 | 10,277 |
08 Mar 2024 | 70.61 | 71.89 | 70.40 | 71.89 | 71.46 | 2,513 |
07 Mar 2024 | 71.81 | 71.95 | 71.57 | 71.90 | 71.46 | 2,189 |
06 Mar 2024 | 71.03 | 71.80 | 71.02 | 71.47 | 71.04 | 13,349 |
05 Mar 2024 | 71.23 | 71.80 | 71.04 | 71.57 | 71.13 | 1,564 |
04 Mar 2024 | 72.00 | 72.30 | 71.39 | 71.51 | 71.08 | 3,342 |
01 Mar 2024 | 72.54 | 72.95 | 72.22 | 72.53 | 72.09 | 21,809 |
29 Feb 2024 | 73.62 | 73.79 | 72.71 | 73.14 | 72.69 | 4,081 |
28 Feb 2024 | 73.29 | 73.53 | 72.96 | 73.23 | 72.79 | 3,666 |
27 Feb 2024 | 73.36 | 73.72 | 73.27 | 73.27 | 72.83 | 1,031,483 |
26 Feb 2024 | 73.94 | 74.02 | 73.17 | 73.28 | 72.84 | 2,172 |
23 Feb 2024 | 74.22 | 74.99 | 74.18 | 74.18 | 73.73 | 2,349 |
22 Feb 2024 | 73.13 | 73.92 | 73.09 | 73.92 | 73.47 | 3,255 |
21 Feb 2024 | 73.62 | 73.85 | 73.49 | 73.65 | 73.20 | 6,432 |
20 Feb 2024 | 72.50 | 73.30 | 72.33 | 73.06 | 72.61 | 22,187 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 71.61 | 72.07 | 71.14 | 72.01 | 71.57 | 5,480 |
15 Feb 2024 | 71.50 | 71.97 | 71.48 | 71.65 | 71.22 | 10,129 |
14 Feb 2024 | 71.74 | 72.16 | 71.02 | 71.18 | 70.75 | 10,544 |
13 Feb 2024 | 73.78 | 73.80 | 72.00 | 72.11 | 71.67 | 10,199 |
12 Feb 2024 | 73.04 | 73.61 | 72.86 | 73.54 | 73.10 | 6,916 |
09 Feb 2024 | 74.39 | 74.47 | 73.07 | 73.07 | 72.63 | 7,123 |
08 Feb 2024 | 74.63 | 75.12 | 74.50 | 74.71 | 74.26 | 4,414 |
07 Feb 2024 | 75.69 | 75.74 | 75.26 | 75.47 | 75.01 | 2,989 |
06 Feb 2024 | 75.31 | 75.41 | 74.58 | 75.13 | 74.67 | 2,844 |
05 Feb 2024 | 76.49 | 76.63 | 75.62 | 75.79 | 75.33 | 4,221 |
02 Feb 2024 | 77.05 | 77.22 | 76.22 | 76.72 | 76.26 | 4,725 |
01 Feb 2024 | 74.48 | 75.70 | 74.13 | 75.70 | 75.24 | 3,400 |
31 Jan 2024 | 74.50 | 76.02 | 73.64 | 74.69 | 74.24 | 5,946 |
30 Jan 2024 | 75.64 | 76.38 | 75.41 | 76.38 | 75.92 | 3,529 |
29 Jan 2024 | 75.27 | 75.63 | 75.10 | 75.22 | 74.76 | 4,560 |
26 Jan 2024 | 74.65 | 75.36 | 74.30 | 75.36 | 74.90 | 3,292 |
25 Jan 2024 | 74.17 | 74.62 | 73.96 | 74.21 | 73.76 | 2,520 |
24 Jan 2024 | 74.14 | 74.39 | 73.83 | 74.06 | 73.61 | 8,362 |
23 Jan 2024 | 73.25 | 74.42 | 73.25 | 74.42 | 73.97 | 4,051 |
22 Jan 2024 | 72.76 | 73.44 | 72.70 | 72.94 | 72.50 | 13,018 |
19 Jan 2024 | 72.86 | 72.96 | 72.43 | 72.90 | 72.46 | 4,936 |
18 Jan 2024 | 73.36 | 73.36 | 72.67 | 72.81 | 72.37 | 3,062 |
17 Jan 2024 | 72.70 | 73.39 | 72.52 | 73.22 | 72.78 | 962 |
16 Jan 2024 | 73.00 | 73.18 | 72.60 | 72.64 | 72.20 | 401,323 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 72.85 | 73.24 | 72.76 | 73.07 | 72.63 | 544,309 |
11 Jan 2024 | 72.85 | 73.03 | 72.30 | 72.88 | 72.44 | 2,285 |
10 Jan 2024 | 73.74 | 73.76 | 72.86 | 72.86 | 72.42 | 23,753 |
09 Jan 2024 | 72.86 | 73.42 | 72.66 | 73.39 | 72.94 | 1,792 |
08 Jan 2024 | 73.10 | 73.60 | 73.10 | 73.41 | 72.96 | 818 |
05 Jan 2024 | 73.08 | 73.36 | 72.78 | 72.78 | 72.34 | 1,807 |
04 Jan 2024 | 73.14 | 73.81 | 73.09 | 73.50 | 73.05 | 1,970 |
03 Jan 2024 | 74.32 | 74.40 | 73.43 | 73.43 | 72.99 | 2,247 |
02 Jan 2024 | 72.40 | 73.82 | 72.37 | 73.82 | 73.37 | 5,002 |
29 Dec 2023 | 72.25 | 72.57 | 72.20 | 72.50 | 72.06 | 1,025 |
28 Dec 2023 | 71.72 | 72.23 | 71.69 | 72.21 | 71.77 | 768 |
28 Dec 2023 | 0.425 Dividend | |||||
27 Dec 2023 | 71.72 | 72.13 | 71.72 | 72.12 | 71.26 | 1,106 |
22 Dec 2023 | 70.83 | 71.52 | 70.73 | 71.28 | 70.43 | 823 |
21 Dec 2023 | 69.62 | 70.18 | 69.59 | 69.74 | 68.91 | 2,659 |
20 Dec 2023 | 70.31 | 70.69 | 70.02 | 70.67 | 69.83 | 5,732 |
19 Dec 2023 | 70.85 | 71.33 | 70.77 | 70.87 | 70.03 | 2,690 |
18 Dec 2023 | 71.00 | 71.48 | 70.66 | 71.02 | 70.17 | 2,017 |
15 Dec 2023 | 70.35 | 71.03 | 70.05 | 70.64 | 69.80 | 4,403 |
14 Dec 2023 | 72.71 | 72.71 | 71.16 | 71.19 | 70.34 | 3,903 |
13 Dec 2023 | 72.27 | 72.91 | 72.25 | 72.67 | 71.80 | 553,795 |
12 Dec 2023 | 72.32 | 72.33 | 71.60 | 71.93 | 71.07 | 2,445 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |