Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 68.82 | 68.95 | 67.97 | 68.26 | 68.26 | 686,000 |
17 Apr 2024 | 69.55 | 69.61 | 68.45 | 68.51 | 68.51 | 508,000 |
16 Apr 2024 | 69.79 | 69.93 | 69.11 | 69.29 | 69.29 | 629,900 |
15 Apr 2024 | 70.00 | 70.55 | 69.11 | 69.75 | 69.75 | 725,400 |
12 Apr 2024 | 70.45 | 70.72 | 69.40 | 69.81 | 69.81 | 864,500 |
11 Apr 2024 | 70.30 | 70.74 | 69.89 | 70.52 | 70.52 | 718,200 |
10 Apr 2024 | 70.93 | 70.93 | 69.98 | 70.26 | 70.26 | 802,800 |
09 Apr 2024 | 72.56 | 73.14 | 71.50 | 72.00 | 72.00 | 522,500 |
08 Apr 2024 | 72.59 | 73.05 | 72.32 | 72.40 | 72.40 | 578,200 |
05 Apr 2024 | 71.45 | 72.71 | 71.45 | 72.49 | 72.49 | 535,100 |
04 Apr 2024 | 72.30 | 72.83 | 71.37 | 71.75 | 71.75 | 586,500 |
03 Apr 2024 | 72.55 | 72.61 | 71.79 | 71.90 | 71.90 | 578,000 |
02 Apr 2024 | 72.77 | 73.01 | 72.40 | 72.55 | 72.55 | 702,800 |
01 Apr 2024 | 74.04 | 74.04 | 72.84 | 73.35 | 73.35 | 911,600 |
28 Mar 2024 | 74.69 | 74.94 | 74.08 | 74.21 | 74.21 | 926,500 |
27 Mar 2024 | 73.78 | 74.69 | 73.78 | 74.22 | 74.22 | 736,900 |
26 Mar 2024 | 73.05 | 73.89 | 72.63 | 73.25 | 73.25 | 887,800 |
25 Mar 2024 | 72.88 | 73.28 | 72.33 | 72.76 | 72.76 | 664,100 |
22 Mar 2024 | 73.99 | 74.23 | 72.50 | 72.88 | 72.88 | 773,600 |
21 Mar 2024 | 73.98 | 74.72 | 73.79 | 73.82 | 73.82 | 736,300 |
20 Mar 2024 | 73.06 | 74.06 | 73.06 | 73.79 | 73.79 | 715,000 |
19 Mar 2024 | 72.54 | 73.33 | 72.36 | 73.12 | 73.12 | 1,015,900 |
18 Mar 2024 | 72.53 | 73.29 | 72.36 | 72.50 | 72.50 | 707,600 |
15 Mar 2024 | 72.39 | 73.73 | 72.15 | 72.47 | 72.47 | 1,650,500 |
14 Mar 2024 | 74.77 | 75.11 | 72.14 | 72.72 | 72.72 | 1,128,500 |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 75.49 | 75.72 | 74.98 | 75.16 | 74.86 | 691,300 |
12 Mar 2024 | 74.92 | 75.72 | 74.92 | 75.36 | 75.06 | 486,100 |
11 Mar 2024 | 75.37 | 75.74 | 74.36 | 75.11 | 74.81 | 869,700 |
08 Mar 2024 | 74.90 | 75.75 | 74.74 | 75.56 | 75.26 | 789,400 |
07 Mar 2024 | 75.75 | 75.97 | 74.72 | 74.88 | 74.58 | 780,100 |
06 Mar 2024 | 74.54 | 75.69 | 74.21 | 75.55 | 75.25 | 1,135,200 |
05 Mar 2024 | 73.68 | 74.59 | 73.52 | 73.86 | 73.57 | 645,500 |
04 Mar 2024 | 73.01 | 73.84 | 72.57 | 73.67 | 73.38 | 682,100 |
01 Mar 2024 | 73.05 | 73.31 | 72.36 | 72.73 | 72.44 | 578,200 |
29 Feb 2024 | 72.90 | 73.42 | 72.43 | 73.19 | 72.90 | 962,400 |
28 Feb 2024 | 71.67 | 72.64 | 71.67 | 72.43 | 72.14 | 568,800 |
27 Feb 2024 | 71.87 | 71.87 | 71.29 | 71.71 | 71.42 | 577,600 |
26 Feb 2024 | 72.12 | 72.71 | 71.56 | 71.76 | 71.47 | 683,700 |
23 Feb 2024 | 71.79 | 72.90 | 71.56 | 72.65 | 72.36 | 815,300 |
22 Feb 2024 | 71.42 | 72.23 | 71.16 | 71.96 | 71.67 | 855,100 |
21 Feb 2024 | 70.98 | 71.86 | 70.86 | 71.79 | 71.50 | 594,400 |
20 Feb 2024 | 71.63 | 72.81 | 70.63 | 70.98 | 70.70 | 846,800 |
16 Feb 2024 | 71.10 | 72.82 | 70.90 | 71.87 | 71.58 | 1,579,100 |
15 Feb 2024 | 70.89 | 71.77 | 70.21 | 71.38 | 71.10 | 889,000 |
14 Feb 2024 | 70.45 | 70.63 | 69.33 | 70.58 | 70.30 | 953,500 |
13 Feb 2024 | 67.83 | 70.15 | 66.05 | 69.75 | 69.47 | 1,844,300 |
12 Feb 2024 | 67.35 | 68.63 | 67.35 | 68.14 | 67.87 | 938,000 |
09 Feb 2024 | 66.13 | 67.46 | 66.07 | 67.24 | 66.97 | 962,000 |
08 Feb 2024 | 65.55 | 66.33 | 65.09 | 66.21 | 65.95 | 1,398,500 |
07 Feb 2024 | 65.69 | 65.75 | 65.15 | 65.31 | 65.05 | 1,092,700 |
06 Feb 2024 | 67.20 | 67.28 | 64.10 | 65.67 | 65.41 | 1,416,100 |
05 Feb 2024 | 67.35 | 67.67 | 66.39 | 67.25 | 66.98 | 880,300 |
02 Feb 2024 | 67.48 | 67.94 | 67.09 | 67.74 | 67.47 | 873,500 |
01 Feb 2024 | 67.32 | 68.17 | 66.74 | 68.15 | 67.88 | 581,400 |
31 Jan 2024 | 68.33 | 68.74 | 66.91 | 67.12 | 66.85 | 839,200 |
30 Jan 2024 | 68.59 | 68.97 | 67.99 | 68.11 | 67.84 | 1,061,300 |
29 Jan 2024 | 69.22 | 69.29 | 68.23 | 69.17 | 68.89 | 908,400 |
26 Jan 2024 | 70.20 | 70.24 | 69.19 | 69.26 | 68.98 | 712,700 |
25 Jan 2024 | 69.62 | 70.18 | 69.34 | 69.98 | 69.70 | 847,500 |
24 Jan 2024 | 69.25 | 69.53 | 68.26 | 68.94 | 68.66 | 632,600 |
23 Jan 2024 | 69.35 | 69.71 | 68.58 | 69.36 | 69.08 | 1,108,600 |
22 Jan 2024 | 67.76 | 69.19 | 67.45 | 69.09 | 68.81 | 903,100 |
19 Jan 2024 | 67.57 | 67.72 | 66.84 | 67.39 | 67.12 | 738,400 |
18 Jan 2024 | 67.55 | 67.91 | 67.05 | 67.54 | 67.27 | 471,600 |
17 Jan 2024 | 67.43 | 68.17 | 66.99 | 67.35 | 67.08 | 458,100 |
16 Jan 2024 | 67.63 | 68.50 | 67.40 | 68.27 | 68.00 | 700,500 |
12 Jan 2024 | 67.56 | 68.36 | 67.27 | 68.23 | 67.96 | 1,024,900 |
11 Jan 2024 | 66.79 | 67.15 | 66.00 | 67.02 | 66.75 | 487,600 |
10 Jan 2024 | 67.17 | 67.21 | 66.06 | 66.63 | 66.36 | 596,500 |
09 Jan 2024 | 67.37 | 67.93 | 67.16 | 67.31 | 67.04 | 733,400 |
08 Jan 2024 | 67.45 | 68.08 | 67.35 | 67.68 | 67.41 | 763,000 |
05 Jan 2024 | 67.68 | 68.70 | 67.30 | 67.60 | 67.33 | 1,029,300 |
04 Jan 2024 | 67.30 | 68.43 | 67.07 | 68.11 | 67.84 | 826,900 |
03 Jan 2024 | 68.20 | 68.72 | 67.38 | 67.39 | 67.12 | 1,048,500 |
02 Jan 2024 | 68.24 | 69.36 | 67.86 | 69.07 | 68.79 | 781,000 |
29 Dec 2023 | 68.52 | 68.84 | 68.36 | 68.45 | 68.18 | 530,200 |
28 Dec 2023 | 68.40 | 68.77 | 68.18 | 68.60 | 68.33 | 500,600 |
27 Dec 2023 | 68.26 | 68.76 | 68.19 | 68.70 | 68.43 | 742,100 |
26 Dec 2023 | 68.38 | 68.55 | 68.08 | 68.08 | 67.81 | 453,800 |
22 Dec 2023 | 68.28 | 68.83 | 67.98 | 68.36 | 68.09 | 437,700 |
21 Dec 2023 | 68.35 | 68.43 | 67.54 | 68.13 | 67.86 | 528,300 |
20 Dec 2023 | 68.87 | 69.01 | 67.77 | 67.83 | 67.56 | 713,900 |
19 Dec 2023 | 69.27 | 69.52 | 68.84 | 68.99 | 68.71 | 654,600 |
18 Dec 2023 | 68.39 | 69.03 | 68.01 | 68.87 | 68.60 | 884,800 |
15 Dec 2023 | 68.49 | 68.91 | 67.52 | 68.16 | 67.89 | 2,640,900 |
14 Dec 2023 | 68.19 | 69.26 | 67.86 | 68.84 | 68.57 | 1,250,700 |
14 Dec 2023 | 0.29 Dividend | |||||
13 Dec 2023 | 66.05 | 67.46 | 65.57 | 67.39 | 66.83 | 1,020,700 |
12 Dec 2023 | 66.20 | 66.60 | 65.83 | 66.18 | 65.63 | 605,100 |
11 Dec 2023 | 65.17 | 66.39 | 64.83 | 66.18 | 65.63 | 965,200 |
08 Dec 2023 | 65.31 | 66.06 | 64.77 | 65.26 | 64.72 | 973,200 |
07 Dec 2023 | 65.20 | 65.75 | 64.90 | 65.23 | 64.69 | 904,000 |
06 Dec 2023 | 64.74 | 65.23 | 64.59 | 65.20 | 64.66 | 956,600 |
05 Dec 2023 | 63.88 | 65.07 | 63.88 | 64.60 | 64.07 | 1,328,400 |
04 Dec 2023 | 61.38 | 64.38 | 61.38 | 64.28 | 63.75 | 1,786,700 |
01 Dec 2023 | 61.31 | 61.73 | 60.65 | 61.54 | 61.03 | 698,400 |
30 Nov 2023 | 61.35 | 61.86 | 61.03 | 61.27 | 60.76 | 1,033,900 |
29 Nov 2023 | 61.01 | 61.67 | 60.90 | 61.02 | 60.51 | 679,500 |
28 Nov 2023 | 61.01 | 61.09 | 60.60 | 60.61 | 60.11 | 497,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |