Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 66.27 | 66.62 | 66.27 | 66.60 | 66.60 | 133 |
25 Apr 2024 | 67.01 | 67.49 | 66.46 | 66.53 | 66.53 | 704 |
24 Apr 2024 | 66.33 | 66.83 | 65.66 | 66.83 | 66.83 | 1,818 |
23 Apr 2024 | 67.03 | 67.03 | 66.40 | 66.40 | 66.40 | 1,284 |
22 Apr 2024 | 65.58 | 66.83 | 65.58 | 66.64 | 66.64 | 4,301 |
19 Apr 2024 | 64.50 | 65.48 | 64.50 | 65.48 | 65.48 | 686 |
18 Apr 2024 | 64.14 | 64.98 | 63.84 | 64.61 | 64.61 | 618 |
17 Apr 2024 | 63.43 | 64.26 | 63.43 | 64.07 | 64.07 | 247 |
16 Apr 2024 | 63.30 | 63.71 | 63.30 | 63.71 | 63.71 | 280 |
15 Apr 2024 | 62.27 | 62.73 | 62.18 | 62.64 | 62.64 | 1,018 |
12 Apr 2024 | 62.73 | 63.27 | 62.72 | 62.72 | 62.72 | 185 |
11 Apr 2024 | 63.77 | 64.41 | 63.76 | 64.41 | 64.41 | 210 |
10 Apr 2024 | 64.68 | 64.82 | 64.17 | 64.17 | 64.17 | 316 |
09 Apr 2024 | 64.10 | 64.12 | 63.91 | 64.12 | 64.12 | 6 |
09 Apr 2024 | 0.59 Dividend | |||||
08 Apr 2024 | 64.81 | 65.18 | 64.52 | 64.52 | 63.93 | 304 |
05 Apr 2024 | 65.20 | 65.32 | 64.36 | 64.36 | 63.77 | 443 |
04 Apr 2024 | 64.04 | 64.31 | 63.42 | 64.31 | 63.72 | 696 |
03 Apr 2024 | 65.32 | 65.46 | 64.00 | 64.00 | 63.41 | 181 |
02 Apr 2024 | 65.75 | 65.75 | 64.94 | 65.22 | 64.62 | 1,153 |
28 Mar 2024 | 64.75 | 65.15 | 64.73 | 65.03 | 64.44 | 685 |
27 Mar 2024 | 63.04 | 64.30 | 63.04 | 64.16 | 63.57 | 332 |
26 Mar 2024 | 64.00 | 64.00 | 63.67 | 63.72 | 63.14 | 887 |
25 Mar 2024 | 64.04 | 64.04 | 63.47 | 63.47 | 62.89 | 416 |
22 Mar 2024 | 63.67 | 64.32 | 63.38 | 64.32 | 63.73 | 492 |
21 Mar 2024 | 63.01 | 64.00 | 62.84 | 62.90 | 62.32 | 1,576 |
20 Mar 2024 | 62.91 | 66.69 | 62.91 | 64.26 | 63.67 | 4,598 |
19 Mar 2024 | 62.50 | 62.88 | 62.40 | 62.60 | 62.03 | 488 |
18 Mar 2024 | 61.13 | 62.53 | 61.13 | 62.53 | 61.96 | 157 |
15 Mar 2024 | 60.62 | 60.72 | 60.03 | 60.72 | 60.16 | 432 |
14 Mar 2024 | 60.24 | 60.43 | 60.01 | 60.39 | 59.84 | 985 |
13 Mar 2024 | 60.16 | 60.48 | 60.16 | 60.48 | 59.93 | 171 |
12 Mar 2024 | 60.20 | 60.33 | 60.13 | 60.13 | 59.58 | 151 |
11 Mar 2024 | 59.60 | 60.22 | 59.51 | 59.99 | 59.44 | 454 |
08 Mar 2024 | 58.66 | 59.02 | 58.30 | 59.02 | 58.48 | 210 |
07 Mar 2024 | 59.65 | 59.90 | 58.57 | 58.57 | 58.03 | 901 |
06 Mar 2024 | 59.01 | 59.49 | 59.01 | 59.49 | 58.95 | 126 |
05 Mar 2024 | 59.24 | 59.47 | 59.24 | 59.47 | 58.93 | 211 |
04 Mar 2024 | 58.70 | 59.09 | 58.70 | 58.95 | 58.41 | 43 |
01 Mar 2024 | 59.40 | 59.66 | 59.02 | 59.05 | 58.51 | 814 |
29 Feb 2024 | 59.47 | 59.56 | 59.03 | 59.56 | 59.02 | 727 |
28 Feb 2024 | 59.48 | 59.63 | 59.17 | 59.19 | 58.65 | 960 |
27 Feb 2024 | 59.67 | 60.01 | 59.21 | 59.35 | 58.81 | 199 |
26 Feb 2024 | 60.17 | 60.41 | 60.04 | 60.04 | 59.49 | 196 |
23 Feb 2024 | 59.90 | 60.63 | 59.90 | 60.31 | 59.76 | 1,585 |
22 Feb 2024 | 60.13 | 60.65 | 59.13 | 59.82 | 59.27 | 413 |
21 Feb 2024 | 61.00 | 61.44 | 60.50 | 60.65 | 60.10 | 1,154 |
20 Feb 2024 | 59.23 | 60.58 | 59.20 | 60.58 | 60.03 | 527 |
19 Feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 58.85 | 5 |
16 Feb 2024 | 58.84 | 59.18 | 58.46 | 59.16 | 58.62 | 503 |
15 Feb 2024 | 58.64 | 58.74 | 58.00 | 58.60 | 58.06 | 365 |
14 Feb 2024 | 58.61 | 58.61 | 58.11 | 58.26 | 57.73 | 355 |
13 Feb 2024 | 58.82 | 58.82 | 58.25 | 58.58 | 58.04 | 933 |
12 Feb 2024 | 57.87 | 58.05 | 57.63 | 58.05 | 57.52 | 587 |
09 Feb 2024 | 59.73 | 59.73 | 58.01 | 58.04 | 57.51 | 2,585 |
08 Feb 2024 | 59.15 | 59.91 | 58.90 | 59.91 | 59.36 | 657 |
07 Feb 2024 | 60.60 | 60.60 | 59.89 | 59.89 | 59.34 | 119 |
06 Feb 2024 | 59.05 | 60.30 | 59.05 | 60.29 | 59.74 | 166 |
05 Feb 2024 | 60.24 | 60.24 | 59.85 | 59.86 | 59.31 | 110 |
02 Feb 2024 | 60.02 | 60.11 | 59.58 | 60.11 | 59.56 | 460 |
01 Feb 2024 | 60.32 | 60.49 | 59.54 | 60.07 | 59.52 | 2,087 |
31 Jan 2024 | 60.37 | 60.46 | 60.10 | 60.33 | 59.78 | 260 |
30 Jan 2024 | 59.42 | 59.71 | 59.42 | 59.59 | 59.05 | 186 |
29 Jan 2024 | 59.33 | 59.82 | 59.33 | 59.72 | 59.17 | 941 |
26 Jan 2024 | 59.47 | 59.71 | 59.11 | 59.51 | 58.97 | 908 |
25 Jan 2024 | 58.49 | 59.07 | 58.36 | 58.75 | 58.21 | 1,494 |
24 Jan 2024 | 59.38 | 59.40 | 59.02 | 59.02 | 58.48 | 432 |
23 Jan 2024 | 58.07 | 59.28 | 58.07 | 59.24 | 58.70 | 1,332 |
22 Jan 2024 | 57.95 | 58.15 | 57.50 | 58.15 | 57.62 | 803 |
19 Jan 2024 | 57.84 | 58.29 | 57.79 | 57.79 | 57.26 | 244 |
18 Jan 2024 | 57.78 | 57.92 | 57.50 | 57.63 | 57.10 | 837 |
17 Jan 2024 | 58.02 | 58.55 | 57.77 | 58.55 | 58.01 | 420 |
16 Jan 2024 | 58.20 | 58.67 | 58.20 | 58.39 | 57.86 | 1,855 |
15 Jan 2024 | 57.93 | 58.29 | 57.73 | 58.29 | 57.76 | 230 |
12 Jan 2024 | 57.84 | 57.84 | 57.44 | 57.80 | 57.27 | 384 |
11 Jan 2024 | 57.56 | 57.78 | 57.34 | 57.56 | 57.03 | 1,492 |
10 Jan 2024 | 59.01 | 59.01 | 57.98 | 58.19 | 57.66 | 1,169 |
09 Jan 2024 | 59.01 | 59.16 | 58.10 | 59.16 | 58.62 | 1,691 |
09 Jan 2024 | 0.59 Dividend | |||||
08 Jan 2024 | 59.77 | 59.77 | 58.92 | 58.92 | 57.80 | 1,702 |
05 Jan 2024 | 60.09 | 60.51 | 59.59 | 59.59 | 58.45 | 1,236 |
04 Jan 2024 | 61.27 | 61.60 | 60.60 | 60.70 | 59.54 | 1,181 |
03 Jan 2024 | 60.76 | 61.96 | 60.75 | 61.76 | 60.58 | 713 |
02 Jan 2024 | 59.13 | 61.07 | 58.96 | 60.68 | 59.52 | 1,192 |
29 Dec 2023 | 59.00 | 59.00 | 58.75 | 58.83 | 57.71 | 675 |
28 Dec 2023 | 58.30 | 58.58 | 57.94 | 58.58 | 57.46 | 814 |
27 Dec 2023 | 58.69 | 58.69 | 57.80 | 58.24 | 57.13 | 526 |
22 Dec 2023 | 58.57 | 58.80 | 58.07 | 58.78 | 57.66 | 1,873 |
21 Dec 2023 | 59.04 | 59.32 | 58.55 | 58.55 | 57.43 | 1,918 |
20 Dec 2023 | 60.99 | 62.38 | 58.24 | 59.03 | 57.90 | 4,721 |
19 Dec 2023 | 60.52 | 60.68 | 60.32 | 60.32 | 59.17 | 798 |
18 Dec 2023 | 59.73 | 60.86 | 59.70 | 60.86 | 59.70 | 511 |
15 Dec 2023 | 60.82 | 60.98 | 59.70 | 60.15 | 59.00 | 1,228 |
14 Dec 2023 | 61.96 | 62.34 | 61.17 | 61.17 | 60.00 | 6,997 |
13 Dec 2023 | 61.80 | 62.36 | 61.75 | 62.36 | 61.17 | 772 |
12 Dec 2023 | 61.14 | 61.46 | 61.03 | 61.35 | 60.18 | 617 |
11 Dec 2023 | 60.81 | 61.39 | 60.73 | 61.39 | 60.22 | 408 |
08 Dec 2023 | 61.47 | 61.68 | 61.35 | 61.35 | 60.18 | 153 |
07 Dec 2023 | 61.01 | 61.72 | 61.01 | 61.70 | 60.52 | 875 |
06 Dec 2023 | 59.71 | 60.86 | 59.58 | 60.86 | 59.70 | 160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |