Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 72.19 | 72.19 | 71.20 | 72.15 | 72.15 | 201,100 |
18 Apr 2024 | 72.06 | 72.26 | 70.77 | 72.26 | 72.26 | 1,900 |
17 Apr 2024 | 72.96 | 72.96 | 71.01 | 71.01 | 71.01 | 1,900 |
16 Apr 2024 | 72.40 | 72.40 | 71.25 | 71.25 | 71.25 | 3,200 |
15 Apr 2024 | 73.22 | 73.22 | 71.81 | 71.81 | 71.81 | 1,200 |
12 Apr 2024 | 73.50 | 74.02 | 72.49 | 72.49 | 72.49 | 7,700 |
11 Apr 2024 | 72.74 | 72.81 | 72.35 | 72.81 | 72.81 | 8,200 |
10 Apr 2024 | 72.71 | 73.16 | 72.71 | 73.11 | 73.11 | 1,300 |
09 Apr 2024 | 73.65 | 73.65 | 72.79 | 72.79 | 72.79 | 4,700 |
08 Apr 2024 | 74.49 | 74.49 | 73.21 | 73.31 | 73.31 | 133,400 |
05 Apr 2024 | 72.77 | 73.35 | 71.79 | 73.35 | 73.35 | 1,900 |
04 Apr 2024 | 72.92 | 72.92 | 72.61 | 72.61 | 72.61 | 700 |
03 Apr 2024 | 72.05 | 72.80 | 71.25 | 71.56 | 71.56 | 3,600 |
02 Apr 2024 | 70.03 | 71.76 | 70.03 | 71.76 | 71.76 | 3,200 |
01 Apr 2024 | 69.00 | 69.85 | 67.10 | 69.85 | 69.85 | 3,800 |
28 Mar 2024 | 68.85 | 69.00 | 68.53 | 69.00 | 69.00 | 5,300 |
27 Mar 2024 | 68.55 | 68.65 | 68.01 | 68.03 | 68.03 | 3,700 |
26 Mar 2024 | 68.52 | 68.52 | 67.52 | 67.52 | 67.52 | 481,600 |
25 Mar 2024 | 69.03 | 69.03 | 68.22 | 68.78 | 68.78 | 55,800 |
22 Mar 2024 | 68.39 | 68.44 | 67.32 | 67.32 | 67.32 | 201,700 |
21 Mar 2024 | 68.16 | 68.16 | 67.83 | 67.83 | 67.83 | 4,200 |
20 Mar 2024 | 67.97 | 69.19 | 67.97 | 69.19 | 69.19 | 201,000 |
20 Mar 2024 | 0.804 Dividend | |||||
19 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.80 | 1,200 |
18 Mar 2024 | 68.50 | 68.50 | 67.17 | 67.17 | 66.38 | 1,800 |
15 Mar 2024 | 68.75 | 68.75 | 67.28 | 68.64 | 67.84 | 1,600 |
14 Mar 2024 | 67.92 | 68.41 | 67.53 | 68.39 | 67.59 | 94,900 |
13 Mar 2024 | 67.34 | 68.15 | 67.34 | 68.15 | 67.35 | 3,200 |
12 Mar 2024 | 66.58 | 66.66 | 65.62 | 65.62 | 64.85 | 13,900 |
11 Mar 2024 | 66.00 | 66.09 | 64.86 | 65.58 | 64.81 | 4,300 |
08 Mar 2024 | 65.30 | 66.07 | 65.13 | 65.34 | 64.57 | 108,700 |
07 Mar 2024 | 65.88 | 65.88 | 65.40 | 65.42 | 64.65 | 1,000 |
06 Mar 2024 | 65.58 | 65.78 | 64.96 | 65.78 | 65.01 | 176,800 |
05 Mar 2024 | 64.24 | 64.48 | 63.92 | 63.92 | 63.17 | 41,200 |
04 Mar 2024 | 64.55 | 64.79 | 64.29 | 64.76 | 64.00 | 1,900 |
01 Mar 2024 | 64.28 | 64.89 | 64.28 | 64.60 | 63.84 | 1,700 |
29 Feb 2024 | 63.97 | 64.09 | 63.97 | 64.09 | 63.34 | 1,100 |
28 Feb 2024 | 64.00 | 64.74 | 63.85 | 64.57 | 63.81 | 2,700 |
27 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.20 | 700 |
26 Feb 2024 | 63.29 | 64.90 | 63.22 | 63.22 | 62.48 | 3,600 |
23 Feb 2024 | 64.38 | 65.24 | 63.84 | 64.54 | 63.78 | 3,000 |
22 Feb 2024 | 64.52 | 64.73 | 63.64 | 63.70 | 62.95 | 3,600 |
21 Feb 2024 | 63.85 | 64.11 | 63.22 | 63.50 | 62.76 | 2,500 |
20 Feb 2024 | 63.99 | 64.16 | 62.79 | 62.79 | 62.05 | 2,000 |
16 Feb 2024 | 64.07 | 65.20 | 63.49 | 65.19 | 64.43 | 2,300 |
15 Feb 2024 | 64.34 | 64.80 | 63.89 | 64.80 | 64.04 | 15,800 |
14 Feb 2024 | 64.05 | 65.40 | 63.87 | 63.87 | 63.12 | 14,800 |
13 Feb 2024 | 63.89 | 65.02 | 63.81 | 65.01 | 64.25 | 3,800 |
12 Feb 2024 | 64.84 | 65.23 | 63.51 | 64.15 | 63.40 | 2,100 |
09 Feb 2024 | 64.32 | 65.00 | 63.78 | 64.97 | 64.21 | 1,145,100 |
08 Feb 2024 | 63.17 | 63.87 | 62.95 | 62.95 | 62.21 | 40,000 |
07 Feb 2024 | 62.77 | 63.30 | 62.70 | 62.70 | 61.97 | 202,900 |
06 Feb 2024 | 64.50 | 65.63 | 64.11 | 64.11 | 63.36 | 3,100 |
05 Feb 2024 | 63.77 | 64.29 | 63.21 | 64.29 | 63.54 | 1,900 |
02 Feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 64.51 | 32,600 |
01 Feb 2024 | 65.19 | 66.33 | 65.15 | 65.15 | 64.39 | 1,900 |
31 Jan 2024 | 65.39 | 66.04 | 64.59 | 64.78 | 64.02 | 199,200 |
30 Jan 2024 | 65.74 | 65.74 | 65.13 | 65.43 | 64.66 | 1,100 |
29 Jan 2024 | 65.00 | 65.32 | 64.48 | 64.89 | 64.13 | 3,100 |
26 Jan 2024 | 64.54 | 65.20 | 64.54 | 64.75 | 63.99 | 63,100 |
25 Jan 2024 | 63.45 | 64.62 | 63.09 | 63.09 | 62.35 | 2,400 |
24 Jan 2024 | 63.70 | 64.31 | 63.46 | 63.95 | 63.20 | 4,900 |
23 Jan 2024 | 62.68 | 63.72 | 62.33 | 63.72 | 62.97 | 3,000 |
22 Jan 2024 | 62.39 | 63.51 | 62.29 | 63.31 | 62.57 | 108,200 |
19 Jan 2024 | 63.85 | 63.85 | 62.97 | 62.97 | 62.23 | 150,300 |
18 Jan 2024 | 63.43 | 63.43 | 63.25 | 63.40 | 62.66 | 7,100 |
17 Jan 2024 | 63.07 | 63.78 | 62.59 | 63.78 | 63.03 | 2,300 |
16 Jan 2024 | 65.35 | 65.47 | 63.94 | 63.94 | 63.19 | 1,800 |
12 Jan 2024 | 66.84 | 66.84 | 65.77 | 66.49 | 65.71 | 1,600 |
11 Jan 2024 | 65.71 | 65.71 | 64.72 | 64.73 | 63.97 | 3,900 |
10 Jan 2024 | 65.96 | 65.99 | 64.60 | 64.60 | 63.84 | 2,100 |
09 Jan 2024 | 65.52 | 66.17 | 65.52 | 66.17 | 65.39 | 61,500 |
08 Jan 2024 | 66.93 | 67.30 | 65.91 | 67.30 | 66.51 | 6,100 |
05 Jan 2024 | 68.67 | 68.70 | 67.66 | 67.66 | 66.87 | 3,100 |
04 Jan 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 66.76 | 500 |
03 Jan 2024 | 66.95 | 68.35 | 66.70 | 67.35 | 66.56 | 6,800 |
02 Jan 2024 | 68.51 | 68.51 | 67.00 | 67.00 | 66.21 | 2,300 |
02 Jan 2024 | 0.817 Dividend | |||||
29 Dec 2023 | 67.02 | 67.02 | 67.02 | 67.02 | 65.43 | 600 |
28 Dec 2023 | 67.36 | 68.02 | 66.83 | 67.97 | 66.35 | 1,000 |
27 Dec 2023 | 69.85 | 69.85 | 68.53 | 68.64 | 67.01 | 1,900 |
26 Dec 2023 | 69.30 | 69.80 | 69.30 | 69.80 | 68.14 | 1,500 |
22 Dec 2023 | 69.21 | 69.50 | 68.01 | 68.05 | 66.43 | 5,100 |
21 Dec 2023 | 68.73 | 68.73 | 67.27 | 67.27 | 65.67 | 800 |
20 Dec 2023 | 69.00 | 69.00 | 66.39 | 67.55 | 65.94 | 4,500 |
19 Dec 2023 | 68.38 | 68.59 | 68.38 | 68.57 | 66.94 | 1,700 |
18 Dec 2023 | 68.67 | 68.67 | 67.00 | 67.66 | 66.05 | 1,500 |
15 Dec 2023 | 68.33 | 68.33 | 66.33 | 66.33 | 64.75 | 2,400 |
14 Dec 2023 | 68.04 | 68.04 | 66.80 | 67.69 | 66.08 | 4,800 |
13 Dec 2023 | 66.90 | 66.90 | 66.48 | 66.63 | 65.05 | 3,000 |
12 Dec 2023 | 66.80 | 66.80 | 65.55 | 66.60 | 65.02 | 4,600 |
11 Dec 2023 | 66.28 | 67.25 | 65.68 | 65.91 | 64.34 | 2,700 |
08 Dec 2023 | 66.65 | 67.00 | 65.89 | 65.89 | 64.32 | 1,400 |
07 Dec 2023 | 64.84 | 65.75 | 64.76 | 64.76 | 63.22 | 2,300 |
06 Dec 2023 | 65.41 | 66.04 | 64.54 | 64.84 | 63.30 | 2,600 |
05 Dec 2023 | 65.74 | 66.76 | 65.22 | 65.23 | 63.68 | 4,500 |
04 Dec 2023 | 65.84 | 67.01 | 65.64 | 65.64 | 64.08 | 1,900 |
01 Dec 2023 | 68.05 | 68.60 | 67.06 | 68.60 | 66.97 | 1,900 |
30 Nov 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 67.40 | 800 |
29 Nov 2023 | 68.56 | 68.56 | 67.36 | 67.68 | 66.07 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |