Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 70.25 | 70.80 | 70.13 | 70.48 | 70.48 | 1,977 |
30 Apr 2024 | 69.96 | 69.96 | 69.70 | 69.70 | 69.70 | 789 |
29 Apr 2024 | 70.60 | 70.60 | 70.10 | 70.10 | 70.10 | 973 |
26 Apr 2024 | 70.35 | 70.79 | 70.00 | 70.42 | 70.42 | 4,131 |
25 Apr 2024 | 70.00 | 70.50 | 70.00 | 70.49 | 70.49 | 3,866 |
24 Apr 2024 | 70.40 | 70.50 | 70.00 | 70.23 | 70.23 | 2,244 |
23 Apr 2024 | 70.45 | 70.49 | 70.37 | 70.45 | 70.45 | 1,969 |
22 Apr 2024 | 70.75 | 70.75 | 70.18 | 70.35 | 70.35 | 4,012 |
19 Apr 2024 | 70.71 | 70.98 | 70.25 | 70.98 | 70.98 | 1,475 |
18 Apr 2024 | 70.00 | 71.59 | 70.00 | 71.57 | 71.57 | 3,015 |
17 Apr 2024 | 70.74 | 70.92 | 70.11 | 70.92 | 70.92 | 1,995 |
16 Apr 2024 | 70.50 | 70.84 | 70.50 | 70.74 | 70.74 | 3,375 |
15 Apr 2024 | 71.11 | 71.25 | 70.20 | 70.41 | 70.41 | 4,027 |
12 Apr 2024 | 71.47 | 71.47 | 71.18 | 71.18 | 71.18 | 789 |
11 Apr 2024 | 71.49 | 71.49 | 71.00 | 71.04 | 71.04 | 2,941 |
10 Apr 2024 | 71.49 | 71.99 | 71.00 | 71.50 | 71.50 | 8,732 |
09 Apr 2024 | 71.78 | 71.78 | 71.50 | 71.50 | 71.50 | 431 |
08 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
05 Apr 2024 | 72.00 | 72.00 | 71.24 | 71.86 | 71.86 | 1,217 |
04 Apr 2024 | 71.97 | 72.10 | 71.52 | 71.52 | 71.52 | 1,546 |
03 Apr 2024 | 72.31 | 72.50 | 71.31 | 71.75 | 71.75 | 4,738 |
03 Apr 2024 | 1.125 Dividend | |||||
02 Apr 2024 | 72.65 | 73.28 | 72.65 | 73.19 | 72.07 | 3,822 |
01 Apr 2024 | 73.29 | 73.30 | 73.00 | 73.30 | 72.17 | 1,958 |
28 Mar 2024 | 72.98 | 73.57 | 72.98 | 73.33 | 72.20 | 3,282 |
27 Mar 2024 | 72.65 | 72.95 | 72.43 | 72.95 | 71.83 | 3,457 |
26 Mar 2024 | 72.60 | 72.62 | 72.47 | 72.62 | 71.50 | 3,432 |
25 Mar 2024 | 72.65 | 72.65 | 72.17 | 72.42 | 71.31 | 2,045 |
22 Mar 2024 | 72.20 | 72.43 | 72.10 | 72.41 | 71.30 | 3,328 |
21 Mar 2024 | 71.79 | 72.00 | 71.79 | 71.97 | 70.86 | 4,429 |
20 Mar 2024 | 71.38 | 71.79 | 71.38 | 71.79 | 70.69 | 3,081 |
19 Mar 2024 | 71.16 | 71.38 | 71.16 | 71.38 | 70.28 | 4,287 |
18 Mar 2024 | 71.13 | 71.19 | 70.86 | 71.19 | 70.10 | 3,177 |
15 Mar 2024 | 71.09 | 71.21 | 71.09 | 71.16 | 70.07 | 1,540 |
14 Mar 2024 | 71.19 | 71.38 | 71.00 | 71.03 | 69.94 | 4,794 |
13 Mar 2024 | 71.14 | 71.18 | 71.14 | 71.15 | 70.06 | 1,417 |
12 Mar 2024 | 71.08 | 71.13 | 70.79 | 71.13 | 70.04 | 3,146 |
11 Mar 2024 | 70.90 | 71.00 | 70.90 | 71.00 | 69.91 | 998 |
08 Mar 2024 | 70.90 | 70.99 | 70.90 | 70.99 | 69.90 | 1,716 |
07 Mar 2024 | 70.52 | 70.95 | 70.52 | 70.90 | 69.81 | 2,597 |
06 Mar 2024 | 70.69 | 70.78 | 70.52 | 70.78 | 69.69 | 3,207 |
05 Mar 2024 | 70.90 | 70.96 | 70.53 | 70.80 | 69.71 | 2,617 |
04 Mar 2024 | 70.52 | 71.14 | 70.08 | 70.62 | 69.53 | 4,004 |
01 Mar 2024 | 70.60 | 70.65 | 70.57 | 70.57 | 69.49 | 2,003 |
29 Feb 2024 | 70.58 | 71.25 | 70.56 | 70.57 | 69.49 | 10,240 |
28 Feb 2024 | 70.65 | 70.65 | 70.24 | 70.57 | 69.49 | 2,003 |
27 Feb 2024 | 70.11 | 70.70 | 70.11 | 70.62 | 69.53 | 3,679 |
26 Feb 2024 | 70.44 | 70.70 | 70.44 | 70.70 | 69.61 | 1,089 |
23 Feb 2024 | 70.30 | 70.57 | 70.04 | 70.52 | 69.44 | 6,402 |
22 Feb 2024 | 70.02 | 70.48 | 69.89 | 70.29 | 69.21 | 2,306 |
21 Feb 2024 | 69.63 | 69.99 | 69.61 | 69.90 | 68.83 | 4,850 |
20 Feb 2024 | 69.89 | 69.99 | 69.45 | 69.96 | 68.88 | 3,914 |
16 Feb 2024 | 69.98 | 70.10 | 69.50 | 69.89 | 68.82 | 3,150 |
15 Feb 2024 | 69.51 | 69.98 | 69.40 | 69.98 | 68.90 | 3,538 |
14 Feb 2024 | 69.13 | 69.96 | 69.05 | 69.64 | 68.57 | 11,546 |
13 Feb 2024 | 68.25 | 69.18 | 68.16 | 68.79 | 67.73 | 10,862 |
12 Feb 2024 | 69.19 | 69.51 | 66.55 | 68.58 | 67.53 | 183,802 |
09 Feb 2024 | 70.20 | 70.51 | 68.55 | 68.70 | 67.64 | 47,736 |
08 Feb 2024 | 71.63 | 71.63 | 70.80 | 70.90 | 69.81 | 6,628 |
07 Feb 2024 | 71.51 | 72.00 | 71.50 | 71.59 | 70.49 | 3,334 |
06 Feb 2024 | 72.02 | 72.86 | 72.02 | 72.52 | 71.41 | 1,082 |
05 Feb 2024 | 72.02 | 72.31 | 70.87 | 72.31 | 71.20 | 1,777 |
02 Feb 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 72.11 | - |
01 Feb 2024 | 73.24 | 74.60 | 72.97 | 73.24 | 72.11 | 2,707 |
31 Jan 2024 | 71.50 | 74.69 | 71.50 | 71.53 | 70.43 | 8,664 |
30 Jan 2024 | 71.63 | 71.99 | 71.50 | 71.50 | 70.40 | 1,640 |
29 Jan 2024 | 70.70 | 71.85 | 70.70 | 71.64 | 70.53 | 2,296 |
26 Jan 2024 | 70.75 | 71.40 | 70.52 | 71.34 | 70.24 | 1,690 |
25 Jan 2024 | 70.93 | 71.40 | 70.35 | 70.75 | 69.66 | 3,398 |
24 Jan 2024 | 70.00 | 71.00 | 70.00 | 70.48 | 69.39 | 1,918 |
23 Jan 2024 | 70.90 | 70.90 | 70.47 | 70.47 | 69.39 | 1,224 |
22 Jan 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 69.57 | 343 |
19 Jan 2024 | 70.00 | 70.25 | 69.70 | 70.10 | 69.02 | 4,774 |
18 Jan 2024 | 70.00 | 70.10 | 69.60 | 70.00 | 68.92 | 3,419 |
17 Jan 2024 | 71.12 | 71.12 | 70.00 | 70.00 | 68.92 | 2,886 |
16 Jan 2024 | 71.00 | 71.53 | 70.99 | 71.25 | 70.15 | 1,956 |
12 Jan 2024 | 70.62 | 71.15 | 70.00 | 71.00 | 69.91 | 2,206 |
11 Jan 2024 | 71.20 | 71.47 | 70.65 | 70.65 | 69.56 | 905 |
11 Jan 2024 | 1.125 Dividend | |||||
10 Jan 2024 | 71.68 | 73.00 | 71.45 | 71.45 | 69.24 | 5,322 |
09 Jan 2024 | 70.45 | 71.51 | 70.45 | 71.20 | 69.00 | 2,557 |
08 Jan 2024 | 69.15 | 70.41 | 69.10 | 70.20 | 68.03 | 5,777 |
05 Jan 2024 | 70.22 | 70.54 | 69.32 | 69.64 | 67.49 | 2,885 |
04 Jan 2024 | 69.23 | 71.20 | 69.23 | 70.00 | 67.84 | 2,305 |
03 Jan 2024 | 69.53 | 70.00 | 69.45 | 69.53 | 67.38 | 5,031 |
02 Jan 2024 | 69.45 | 70.00 | 69.45 | 70.00 | 67.84 | 3,442 |
29 Dec 2023 | 70.12 | 70.39 | 69.35 | 69.47 | 67.33 | 4,585 |
28 Dec 2023 | 70.50 | 70.50 | 68.51 | 69.50 | 67.35 | 13,767 |
27 Dec 2023 | 70.08 | 70.76 | 70.00 | 70.76 | 68.58 | 3,464 |
26 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 67.84 | 640 |
22 Dec 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 67.84 | 441 |
21 Dec 2023 | 70.11 | 71.44 | 69.50 | 69.50 | 67.35 | 5,321 |
20 Dec 2023 | 70.00 | 71.55 | 69.45 | 70.11 | 67.94 | 4,699 |
19 Dec 2023 | 70.97 | 73.00 | 67.92 | 69.11 | 66.98 | 7,392 |
18 Dec 2023 | 72.01 | 72.13 | 70.51 | 71.01 | 68.82 | 4,812 |
15 Dec 2023 | 72.68 | 73.75 | 71.81 | 72.05 | 69.83 | 1,730 |
14 Dec 2023 | 76.45 | 76.45 | 73.00 | 73.73 | 71.45 | 4,329 |
13 Dec 2023 | 71.50 | 71.92 | 71.25 | 71.92 | 69.70 | 1,962 |
12 Dec 2023 | 73.01 | 73.01 | 70.00 | 71.73 | 69.52 | 2,582 |
11 Dec 2023 | 72.00 | 73.00 | 71.90 | 72.40 | 70.16 | 1,598 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |