Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 69.88 | 69.88 | 69.67 | 69.72 | 69.72 | 410 |
02 May 2024 | 68.91 | 69.33 | 68.91 | 69.28 | 69.28 | 9,500 |
01 May 2024 | 68.73 | 69.04 | 68.73 | 68.85 | 68.85 | 1,200 |
30 Apr 2024 | 68.71 | 68.71 | 68.61 | 68.61 | 68.61 | 1,000 |
29 Apr 2024 | 68.96 | 69.20 | 68.90 | 69.13 | 69.13 | 4,500 |
26 Apr 2024 | 68.86 | 68.90 | 68.86 | 68.90 | 68.90 | 3,000 |
25 Apr 2024 | 69.00 | 69.09 | 69.00 | 69.09 | 69.09 | 400 |
24 Apr 2024 | 68.66 | 68.98 | 68.63 | 68.96 | 68.96 | 11,100 |
23 Apr 2024 | 69.05 | 69.19 | 69.05 | 69.13 | 69.13 | 2,100 |
22 Apr 2024 | 68.52 | 68.78 | 68.52 | 68.73 | 68.73 | 700 |
19 Apr 2024 | 68.77 | 68.79 | 68.67 | 68.77 | 68.77 | 900 |
18 Apr 2024 | 68.79 | 68.79 | 68.72 | 68.75 | 68.75 | 2,900 |
17 Apr 2024 | 68.71 | 68.80 | 68.67 | 68.74 | 68.74 | 3,900 |
16 Apr 2024 | 68.73 | 68.73 | 68.59 | 68.69 | 68.69 | 3,500 |
15 Apr 2024 | 68.85 | 68.91 | 68.74 | 68.75 | 68.75 | 3,700 |
12 Apr 2024 | 69.04 | 69.04 | 68.86 | 68.90 | 68.90 | 3,800 |
11 Apr 2024 | 69.24 | 69.35 | 69.24 | 69.34 | 69.34 | 1,100 |
10 Apr 2024 | 69.25 | 69.58 | 69.25 | 69.40 | 69.40 | 2,300 |
09 Apr 2024 | 69.65 | 70.31 | 69.65 | 70.23 | 70.23 | 2,200 |
08 Apr 2024 | 70.14 | 70.19 | 70.09 | 70.09 | 70.09 | 1,600 |
05 Apr 2024 | 70.03 | 70.05 | 69.84 | 70.00 | 70.00 | 6,400 |
04 Apr 2024 | 70.33 | 70.33 | 70.02 | 70.02 | 70.02 | 1,400 |
03 Apr 2024 | 69.82 | 70.14 | 69.82 | 70.14 | 70.14 | 2,300 |
02 Apr 2024 | 69.65 | 69.73 | 69.61 | 69.71 | 69.71 | 9,800 |
01 Apr 2024 | 70.00 | 70.00 | 69.48 | 69.52 | 69.52 | 11,200 |
28 Mar 2024 | 69.96 | 69.96 | 69.86 | 69.89 | 69.89 | 2,800 |
27 Mar 2024 | 70.14 | 70.17 | 70.06 | 70.17 | 70.17 | 1,900 |
26 Mar 2024 | 70.06 | 70.18 | 70.03 | 70.14 | 70.14 | 22,000 |
25 Mar 2024 | 70.50 | 70.50 | 70.10 | 70.21 | 70.21 | 6,900 |
22 Mar 2024 | 69.98 | 69.98 | 69.91 | 69.92 | 69.92 | 1,400 |
21 Mar 2024 | 70.37 | 70.38 | 70.36 | 70.38 | 70.38 | 700 |
20 Mar 2024 | 70.18 | 70.64 | 70.16 | 70.63 | 70.63 | 2,700 |
19 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 200 |
18 Mar 2024 | 70.36 | 70.45 | 70.27 | 70.30 | 70.30 | 3,700 |
15 Mar 2024 | 70.43 | 70.48 | 70.43 | 70.48 | 70.48 | 300 |
14 Mar 2024 | 70.69 | 70.73 | 70.45 | 70.50 | 70.50 | 1,800 |
13 Mar 2024 | 70.99 | 71.02 | 70.95 | 70.95 | 70.95 | 800 |
12 Mar 2024 | 70.80 | 70.93 | 70.77 | 70.83 | 70.83 | 3,900 |
11 Mar 2024 | 71.05 | 71.05 | 70.93 | 71.00 | 71.00 | 1,500 |
08 Mar 2024 | 71.34 | 71.34 | 71.12 | 71.19 | 71.19 | 30,200 |
07 Mar 2024 | 70.76 | 71.01 | 70.76 | 70.94 | 70.94 | 9,200 |
06 Mar 2024 | 70.69 | 70.69 | 70.55 | 70.55 | 70.55 | 2,600 |
05 Mar 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 200 |
04 Mar 2024 | 70.24 | 70.24 | 70.18 | 70.18 | 70.18 | 600 |
01 Mar 2024 | 70.10 | 70.32 | 70.10 | 70.15 | 70.15 | 3,200 |
29 Feb 2024 | 70.28 | 70.28 | 70.03 | 70.03 | 70.03 | 1,300 |
28 Feb 2024 | 70.13 | 70.13 | 70.03 | 70.03 | 70.03 | 5,000 |
27 Feb 2024 | 70.19 | 70.28 | 70.06 | 70.19 | 70.19 | 9,700 |
26 Feb 2024 | 70.26 | 70.26 | 70.15 | 70.22 | 70.22 | 2,700 |
23 Feb 2024 | 70.22 | 70.22 | 70.13 | 70.13 | 70.13 | 1,700 |
22 Feb 2024 | 70.16 | 70.23 | 69.96 | 70.10 | 70.10 | 5,400 |
21 Feb 2024 | 70.14 | 70.15 | 70.00 | 70.08 | 70.08 | 3,900 |
20 Feb 2024 | 70.11 | 70.23 | 70.05 | 70.10 | 70.10 | 2,200 |
16 Feb 2024 | 69.75 | 69.94 | 69.73 | 69.83 | 69.83 | 3,700 |
15 Feb 2024 | 69.87 | 69.94 | 69.87 | 69.87 | 69.87 | 1,900 |
14 Feb 2024 | 69.55 | 69.64 | 69.32 | 69.59 | 69.59 | 3,900 |
13 Feb 2024 | 69.55 | 69.60 | 69.22 | 69.30 | 69.30 | 2,100 |
12 Feb 2024 | 70.06 | 70.06 | 70.01 | 70.01 | 70.01 | 300 |
09 Feb 2024 | 70.01 | 70.01 | 69.94 | 70.00 | 70.00 | 900 |
08 Feb 2024 | 69.87 | 69.90 | 69.87 | 69.89 | 69.89 | 700 |
07 Feb 2024 | 70.12 | 70.12 | 69.93 | 69.94 | 69.94 | 3,700 |
06 Feb 2024 | 70.02 | 70.06 | 69.98 | 70.06 | 70.06 | 2,600 |
05 Feb 2024 | 69.80 | 69.80 | 69.72 | 69.72 | 69.72 | 700 |
02 Feb 2024 | 70.31 | 70.31 | 70.07 | 70.07 | 70.07 | 400 |
01 Feb 2024 | 70.41 | 70.81 | 70.35 | 70.81 | 70.81 | 3,700 |
31 Jan 2024 | 70.64 | 70.84 | 70.37 | 70.37 | 70.37 | 2,900 |
30 Jan 2024 | 70.45 | 70.55 | 70.45 | 70.50 | 70.50 | 2,900 |
29 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 200 |
26 Jan 2024 | 70.58 | 70.58 | 70.44 | 70.47 | 70.47 | 900 |
25 Jan 2024 | 70.48 | 70.48 | 70.30 | 70.42 | 70.42 | 8,600 |
24 Jan 2024 | 70.54 | 70.54 | 70.40 | 70.45 | 70.45 | 7,200 |
23 Jan 2024 | 70.13 | 70.16 | 70.06 | 70.12 | 70.12 | 3,700 |
22 Jan 2024 | 70.42 | 70.47 | 70.22 | 70.31 | 70.31 | 8,100 |
19 Jan 2024 | 70.44 | 70.44 | 70.39 | 70.39 | 70.39 | 300 |
18 Jan 2024 | 70.26 | 70.32 | 70.20 | 70.21 | 70.21 | 1,900 |
17 Jan 2024 | 70.13 | 70.25 | 70.13 | 70.23 | 70.23 | 1,000 |
16 Jan 2024 | 70.53 | 70.53 | 70.40 | 70.40 | 70.40 | 1,800 |
12 Jan 2024 | 71.34 | 71.39 | 71.12 | 71.12 | 71.12 | 7,200 |
11 Jan 2024 | 70.92 | 71.14 | 70.92 | 71.14 | 71.14 | 600 |
10 Jan 2024 | 71.01 | 71.10 | 71.01 | 71.04 | 71.04 | 2,100 |
09 Jan 2024 | 70.97 | 71.11 | 70.94 | 70.94 | 70.94 | 5,000 |
08 Jan 2024 | 70.94 | 71.23 | 70.94 | 71.20 | 71.20 | 1,400 |
05 Jan 2024 | 71.08 | 71.43 | 70.99 | 70.99 | 70.99 | 1,600 |
04 Jan 2024 | 71.15 | 71.16 | 71.09 | 71.11 | 71.11 | 600 |
03 Jan 2024 | 71.24 | 71.24 | 71.11 | 71.15 | 71.15 | 900 |
02 Jan 2024 | 71.59 | 71.85 | 71.31 | 71.31 | 71.31 | 3,200 |
29 Dec 2023 | 72.30 | 72.30 | 72.07 | 72.07 | 72.07 | 1,600 |
28 Dec 2023 | 72.38 | 72.50 | 72.22 | 72.23 | 72.23 | 2,700 |
27 Dec 2023 | 72.35 | 72.47 | 72.35 | 72.40 | 72.40 | 2,000 |
26 Dec 2023 | 71.98 | 72.02 | 71.98 | 72.02 | 72.02 | 1,100 |
22 Dec 2023 | 72.03 | 72.03 | 71.77 | 71.85 | 71.85 | 14,000 |
21 Dec 2023 | 71.56 | 71.70 | 71.48 | 71.58 | 71.58 | 5,400 |
20 Dec 2023 | 71.34 | 71.37 | 71.10 | 71.14 | 71.14 | 1,900 |
19 Dec 2023 | 71.24 | 71.35 | 71.22 | 71.35 | 71.35 | 3,900 |
18 Dec 2023 | 71.14 | 71.14 | 70.90 | 70.99 | 70.99 | 4,500 |
15 Dec 2023 | 71.08 | 71.08 | 70.89 | 70.92 | 70.92 | 3,600 |
14 Dec 2023 | 71.30 | 71.33 | 71.21 | 71.25 | 71.25 | 11,000 |
14 Dec 2023 | 0.131 Dividend | |||||
13 Dec 2023 | 70.04 | 70.73 | 69.97 | 70.70 | 70.57 | 3,400 |
12 Dec 2023 | 69.83 | 69.91 | 69.81 | 69.85 | 69.72 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |