Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 32 |
29 Apr 2024 | 74.45 | 75.01 | 73.92 | 73.92 | 73.92 | 1,324 |
26 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 16 |
25 Apr 2024 | 73.70 | 73.72 | 73.70 | 73.72 | 73.72 | 100 |
24 Apr 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 25 |
23 Apr 2024 | 73.39 | 73.59 | 73.39 | 73.59 | 73.59 | 30 |
22 Apr 2024 | 71.40 | 71.76 | 71.40 | 71.76 | 71.76 | 21 |
19 Apr 2024 | 71.99 | 71.99 | 71.33 | 71.33 | 71.33 | 26 |
18 Apr 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | 2 |
17 Apr 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 3 |
16 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 38 |
15 Apr 2024 | 72.72 | 72.72 | 71.99 | 71.99 | 71.99 | 159 |
12 Apr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 9 |
11 Apr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 19 |
10 Apr 2024 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 25 |
09 Apr 2024 | 72.90 | 73.00 | 72.90 | 73.00 | 73.00 | 24 |
09 Apr 2024 | 0.074831 Dividend | |||||
08 Apr 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.96 | 12 |
05 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.73 | 19 |
04 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.19 | 11 |
03 Apr 2024 | 72.50 | 72.60 | 71.46 | 71.46 | 71.39 | 71 |
02 Apr 2024 | 71.76 | 72.00 | 71.76 | 72.00 | 71.93 | 52 |
01 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.33 | 10 |
28 Mar 2024 | 74.25 | 74.25 | 74.20 | 74.20 | 74.12 | 80 |
27 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.09 | 27 |
26 Mar 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.40 | - |
25 Mar 2024 | 72.59 | 72.59 | 72.47 | 72.47 | 72.40 | 7 |
22 Mar 2024 | 72.65 | 73.32 | 72.65 | 73.32 | 73.25 | 84 |
21 Mar 2024 | 72.74 | 74.48 | 72.59 | 73.65 | 73.58 | 393 |
20 Mar 2024 | 72.36 | 72.47 | 72.36 | 72.44 | 72.37 | 251 |
19 Mar 2024 | 72.05 | 72.36 | 72.05 | 72.36 | 72.29 | 175 |
18 Mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.20 | 15 |
15 Mar 2024 | 71.47 | 71.47 | 71.16 | 71.16 | 71.09 | 33 |
14 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.53 | 16 |
13 Mar 2024 | 74.49 | 74.49 | 74.42 | 74.42 | 74.34 | 11 |
12 Mar 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.10 | 14 |
11 Mar 2024 | 73.44 | 73.80 | 73.44 | 73.80 | 73.73 | 5 |
08 Mar 2024 | 73.33 | 73.60 | 73.33 | 73.60 | 73.53 | 154 |
07 Mar 2024 | 72.78 | 73.27 | 72.78 | 73.27 | 73.20 | 6,627 |
06 Mar 2024 | 72.25 | 72.92 | 72.25 | 72.92 | 72.85 | 97 |
05 Mar 2024 | 74.60 | 74.60 | 73.44 | 73.44 | 73.37 | 21 |
04 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.45 | 132 |
01 Mar 2024 | 74.41 | 74.96 | 74.41 | 74.94 | 74.86 | 47 |
29 Feb 2024 | 75.07 | 75.07 | 75.07 | 75.07 | 74.99 | 12 |
28 Feb 2024 | 74.49 | 74.58 | 74.49 | 74.58 | 74.50 | 26 |
27 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.04 | 23 |
26 Feb 2024 | 75.65 | 75.65 | 74.94 | 75.25 | 75.17 | 8 |
23 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.17 | 23 |
22 Feb 2024 | 71.00 | 74.06 | 71.00 | 74.06 | 73.99 | 393 |
21 Feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.67 | 35 |
20 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.35 | 4 |
19 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.40 | - |
16 Feb 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.40 | 4 |
15 Feb 2024 | 74.77 | 74.77 | 74.77 | 74.77 | 74.69 | 39 |
14 Feb 2024 | 73.16 | 73.96 | 73.15 | 73.96 | 73.89 | 101 |
09 Feb 2024 | 74.51 | 74.54 | 74.51 | 74.54 | 74.46 | 13 |
08 Feb 2024 | 72.98 | 74.20 | 72.98 | 73.71 | 73.64 | 273 |
07 Feb 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.95 | 2 |
06 Feb 2024 | 71.73 | 71.73 | 71.53 | 71.53 | 71.46 | 11 |
05 Feb 2024 | 71.85 | 72.51 | 71.85 | 72.51 | 72.44 | 142 |
02 Feb 2024 | 72.15 | 72.15 | 72.12 | 72.12 | 72.05 | 94 |
01 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.69 | 11 |
31 Jan 2024 | 72.33 | 72.33 | 71.39 | 71.39 | 71.32 | 213 |
30 Jan 2024 | 72.94 | 73.01 | 72.94 | 73.01 | 72.94 | 152 |
29 Jan 2024 | 72.14 | 72.95 | 72.14 | 72.95 | 72.88 | 444 |
26 Jan 2024 | 72.17 | 72.17 | 71.76 | 71.76 | 71.69 | 2 |
25 Jan 2024 | 71.96 | 71.96 | 71.48 | 71.48 | 71.41 | 1,105 |
24 Jan 2024 | 72.09 | 72.09 | 71.43 | 71.43 | 71.36 | 4,028 |
23 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.12 | 12 |
22 Jan 2024 | 71.75 | 71.75 | 71.27 | 71.27 | 71.20 | 22 |
19 Jan 2024 | 69.83 | 69.83 | 69.68 | 69.68 | 69.61 | 84 |
18 Jan 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.45 | 9 |
17 Jan 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.87 | 2 |
16 Jan 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.32 | 39 |
15 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.27 | 1 |
12 Jan 2024 | 67.25 | 67.72 | 67.03 | 67.72 | 67.65 | 92 |
11 Jan 2024 | 67.69 | 67.69 | 66.95 | 67.20 | 67.13 | 193 |
10 Jan 2024 | 67.22 | 67.94 | 67.22 | 67.94 | 67.87 | 317 |
09 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.23 | 9 |
09 Jan 2024 | 0.070063 Dividend | |||||
08 Jan 2024 | 65.67 | 65.94 | 65.67 | 65.94 | 65.80 | 4,877 |
05 Jan 2024 | 65.61 | 65.63 | 65.61 | 65.63 | 65.49 | 23 |
04 Jan 2024 | 66.36 | 66.36 | 65.60 | 65.60 | 65.46 | 53 |
03 Jan 2024 | 66.31 | 66.35 | 66.22 | 66.35 | 66.21 | 994 |
02 Jan 2024 | 67.30 | 67.48 | 67.30 | 67.48 | 67.34 | 61 |
28 Dec 2023 | 69.39 | 69.43 | 69.39 | 69.40 | 69.26 | 14 |
27 Dec 2023 | 68.81 | 68.81 | 68.81 | 68.81 | 68.67 | 7 |
26 Dec 2023 | 68.67 | 68.67 | 68.28 | 68.41 | 68.27 | 8 |
22 Dec 2023 | 68.63 | 68.67 | 68.63 | 68.67 | 68.53 | 19 |
21 Dec 2023 | 68.82 | 68.94 | 68.82 | 68.94 | 68.80 | 16 |
20 Dec 2023 | 69.56 | 69.56 | 69.52 | 69.52 | 69.38 | 5 |
19 Dec 2023 | 68.68 | 68.68 | 68.26 | 68.26 | 68.12 | 22 |
18 Dec 2023 | 69.00 | 69.00 | 68.97 | 68.97 | 68.83 | 97 |
15 Dec 2023 | 67.20 | 68.60 | 67.20 | 68.19 | 68.05 | 1,276 |
14 Dec 2023 | 68.59 | 68.59 | 67.18 | 67.18 | 67.04 | 927 |
13 Dec 2023 | 67.62 | 67.79 | 67.55 | 67.79 | 67.65 | 83 |
12 Dec 2023 | 66.37 | 66.79 | 66.37 | 66.79 | 66.65 | 74 |
11 Dec 2023 | 65.78 | 65.78 | 65.77 | 65.77 | 65.63 | 3,953 |
08 Dec 2023 | 63.38 | 64.15 | 63.30 | 64.15 | 64.02 | 505 |
07 Dec 2023 | 63.68 | 63.80 | 63.68 | 63.80 | 63.67 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |