Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 70.14 | 70.61 | 70.14 | 70.60 | 70.60 | 113,700 |
03 May 2024 | 69.84 | 70.09 | 69.41 | 69.63 | 69.63 | 52,700 |
02 May 2024 | 68.82 | 69.22 | 68.16 | 69.06 | 69.06 | 45,200 |
01 May 2024 | 68.43 | 69.43 | 68.23 | 68.34 | 68.34 | 133,800 |
30 Apr 2024 | 69.56 | 69.70 | 68.52 | 68.52 | 68.52 | 48,900 |
29 Apr 2024 | 69.63 | 70.01 | 69.62 | 69.91 | 69.91 | 108,200 |
26 Apr 2024 | 69.34 | 69.67 | 69.12 | 69.38 | 69.38 | 67,200 |
25 Apr 2024 | 68.88 | 69.52 | 68.38 | 69.33 | 69.33 | 64,000 |
24 Apr 2024 | 69.67 | 70.05 | 68.94 | 69.46 | 69.46 | 64,300 |
23 Apr 2024 | 68.85 | 69.82 | 68.85 | 69.68 | 69.68 | 74,400 |
22 Apr 2024 | 68.50 | 69.20 | 68.16 | 68.67 | 68.67 | 110,500 |
19 Apr 2024 | 68.13 | 68.66 | 68.01 | 68.27 | 68.27 | 71,300 |
18 Apr 2024 | 68.64 | 69.03 | 67.99 | 68.16 | 68.16 | 71,300 |
17 Apr 2024 | 69.05 | 69.18 | 68.15 | 68.34 | 68.34 | 88,700 |
16 Apr 2024 | 69.18 | 69.34 | 68.57 | 69.04 | 69.04 | 77,500 |
15 Apr 2024 | 70.55 | 70.98 | 69.17 | 69.34 | 69.34 | 102,000 |
12 Apr 2024 | 70.55 | 70.73 | 69.81 | 70.06 | 70.06 | 201,200 |
11 Apr 2024 | 71.00 | 71.24 | 70.49 | 71.02 | 71.02 | 54,300 |
10 Apr 2024 | 71.03 | 71.38 | 70.73 | 70.96 | 70.96 | 52,400 |
09 Apr 2024 | 72.46 | 72.46 | 71.40 | 72.09 | 72.09 | 46,500 |
08 Apr 2024 | 72.35 | 72.50 | 72.14 | 72.16 | 72.16 | 46,600 |
05 Apr 2024 | 71.50 | 72.26 | 71.50 | 72.10 | 72.10 | 46,300 |
04 Apr 2024 | 72.77 | 72.85 | 71.23 | 71.43 | 71.43 | 116,300 |
03 Apr 2024 | 71.48 | 72.28 | 71.48 | 72.19 | 72.19 | 46,600 |
02 Apr 2024 | 71.99 | 72.09 | 71.46 | 71.69 | 71.69 | 75,300 |
01 Apr 2024 | 73.16 | 73.16 | 72.30 | 72.35 | 72.35 | 160,400 |
28 Mar 2024 | 72.84 | 73.06 | 72.71 | 72.96 | 72.96 | 37,000 |
27 Mar 2024 | 72.07 | 72.68 | 72.07 | 72.64 | 72.64 | 41,100 |
26 Mar 2024 | 71.92 | 71.97 | 71.69 | 71.72 | 71.72 | 77,900 |
25 Mar 2024 | 71.80 | 71.82 | 71.64 | 71.66 | 71.66 | 71,200 |
22 Mar 2024 | 72.22 | 72.31 | 71.71 | 71.74 | 71.74 | 53,100 |
21 Mar 2024 | 71.55 | 72.23 | 71.55 | 72.16 | 72.16 | 86,400 |
21 Mar 2024 | 0.072 Dividend | |||||
20 Mar 2024 | 70.41 | 71.49 | 70.41 | 71.32 | 71.25 | 52,100 |
19 Mar 2024 | 69.85 | 70.53 | 69.85 | 70.48 | 70.41 | 130,200 |
18 Mar 2024 | 70.22 | 70.23 | 69.89 | 69.94 | 69.87 | 66,900 |
15 Mar 2024 | 69.69 | 70.24 | 69.69 | 70.00 | 69.93 | 59,300 |
14 Mar 2024 | 70.48 | 70.56 | 69.43 | 69.84 | 69.77 | 97,300 |
13 Mar 2024 | 70.45 | 70.74 | 70.26 | 70.43 | 70.36 | 51,700 |
12 Mar 2024 | 69.96 | 70.43 | 69.65 | 70.38 | 70.31 | 58,600 |
11 Mar 2024 | 69.96 | 70.09 | 69.38 | 69.91 | 69.84 | 50,400 |
08 Mar 2024 | 70.65 | 70.89 | 70.06 | 70.11 | 70.04 | 175,200 |
07 Mar 2024 | 69.90 | 70.36 | 69.90 | 70.36 | 70.29 | 56,200 |
06 Mar 2024 | 69.64 | 69.91 | 69.46 | 69.66 | 69.59 | 78,400 |
05 Mar 2024 | 69.41 | 69.86 | 68.96 | 69.17 | 69.10 | 54,500 |
04 Mar 2024 | 69.53 | 70.01 | 69.53 | 69.72 | 69.65 | 61,100 |
01 Mar 2024 | 68.97 | 69.37 | 68.68 | 69.34 | 69.27 | 105,800 |
29 Feb 2024 | 68.98 | 69.15 | 68.57 | 68.83 | 68.76 | 61,800 |
28 Feb 2024 | 68.09 | 68.77 | 68.07 | 68.65 | 68.58 | 45,300 |
27 Feb 2024 | 68.27 | 68.36 | 67.99 | 68.27 | 68.20 | 55,300 |
26 Feb 2024 | 68.15 | 68.36 | 68.04 | 68.12 | 68.05 | 96,000 |
23 Feb 2024 | 68.00 | 68.38 | 67.79 | 68.29 | 68.22 | 123,500 |
22 Feb 2024 | 67.17 | 67.76 | 67.17 | 67.68 | 67.61 | 62,400 |
21 Feb 2024 | 66.29 | 66.72 | 66.27 | 66.68 | 66.61 | 77,100 |
20 Feb 2024 | 66.17 | 66.51 | 66.11 | 66.45 | 66.38 | 49,900 |
16 Feb 2024 | 66.91 | 67.19 | 66.60 | 66.64 | 66.57 | 39,000 |
15 Feb 2024 | 66.94 | 67.15 | 66.69 | 67.15 | 67.08 | 26,200 |
14 Feb 2024 | 66.06 | 66.62 | 65.88 | 66.51 | 66.44 | 149,200 |
13 Feb 2024 | 65.79 | 65.97 | 65.08 | 65.53 | 65.46 | 71,400 |
12 Feb 2024 | 66.77 | 67.38 | 66.77 | 67.16 | 67.09 | 46,000 |
09 Feb 2024 | 66.40 | 66.80 | 66.28 | 66.71 | 66.64 | 149,200 |
08 Feb 2024 | 66.15 | 66.39 | 65.99 | 66.36 | 66.29 | 111,500 |
07 Feb 2024 | 66.02 | 66.51 | 65.84 | 66.21 | 66.14 | 56,700 |
06 Feb 2024 | 65.41 | 65.80 | 65.20 | 65.78 | 65.71 | 84,300 |
05 Feb 2024 | 65.61 | 65.63 | 64.89 | 65.33 | 65.26 | 120,700 |
02 Feb 2024 | 65.29 | 66.37 | 65.21 | 66.10 | 66.03 | 51,700 |
01 Feb 2024 | 64.90 | 65.71 | 64.52 | 65.68 | 65.61 | 160,800 |
31 Jan 2024 | 65.37 | 65.51 | 64.47 | 64.50 | 64.43 | 66,700 |
30 Jan 2024 | 65.11 | 65.63 | 65.11 | 65.48 | 65.41 | 74,400 |
29 Jan 2024 | 64.79 | 65.39 | 64.64 | 65.37 | 65.30 | 116,000 |
26 Jan 2024 | 64.73 | 65.15 | 64.64 | 64.78 | 64.71 | 49,400 |
25 Jan 2024 | 64.35 | 64.64 | 64.23 | 64.56 | 64.49 | 58,700 |
24 Jan 2024 | 64.80 | 64.80 | 63.81 | 63.83 | 63.77 | 91,300 |
23 Jan 2024 | 64.80 | 64.80 | 64.13 | 64.32 | 64.26 | 74,800 |
22 Jan 2024 | 64.09 | 64.72 | 64.09 | 64.66 | 64.59 | 49,800 |
19 Jan 2024 | 63.45 | 63.97 | 63.05 | 63.84 | 63.78 | 62,800 |
18 Jan 2024 | 62.98 | 63.39 | 62.72 | 63.37 | 63.31 | 65,400 |
17 Jan 2024 | 62.60 | 62.91 | 62.52 | 62.64 | 62.58 | 64,500 |
16 Jan 2024 | 63.10 | 63.17 | 62.72 | 63.12 | 63.06 | 42,600 |
12 Jan 2024 | 64.01 | 64.15 | 63.36 | 63.55 | 63.49 | 444,800 |
11 Jan 2024 | 63.76 | 63.76 | 63.05 | 63.66 | 63.60 | 71,500 |
10 Jan 2024 | 63.47 | 63.85 | 63.44 | 63.75 | 63.69 | 121,400 |
09 Jan 2024 | 63.34 | 63.63 | 63.22 | 63.58 | 63.52 | 66,700 |
08 Jan 2024 | 63.09 | 63.89 | 63.00 | 63.85 | 63.79 | 75,500 |
05 Jan 2024 | 62.80 | 63.49 | 62.80 | 63.29 | 63.23 | 146,700 |
04 Jan 2024 | 62.92 | 63.25 | 62.89 | 62.94 | 62.88 | 47,700 |
03 Jan 2024 | 63.75 | 63.75 | 62.94 | 62.98 | 62.92 | 133,600 |
02 Jan 2024 | 64.48 | 64.82 | 64.04 | 64.26 | 64.20 | 217,300 |
29 Dec 2023 | 65.08 | 65.20 | 64.68 | 64.86 | 64.79 | 44,700 |
28 Dec 2023 | 65.02 | 65.24 | 64.98 | 65.16 | 65.09 | 37,000 |
27 Dec 2023 | 65.23 | 65.36 | 65.01 | 65.14 | 65.07 | 68,300 |
26 Dec 2023 | 64.91 | 65.30 | 64.84 | 65.14 | 65.07 | 48,000 |
22 Dec 2023 | 64.63 | 64.97 | 64.54 | 64.80 | 64.73 | 66,400 |
22 Dec 2023 | 0.195 Dividend | |||||
21 Dec 2023 | 64.30 | 64.68 | 64.18 | 64.65 | 64.39 | 104,200 |
20 Dec 2023 | 64.46 | 65.03 | 63.86 | 63.87 | 63.61 | 73,600 |
19 Dec 2023 | 64.28 | 64.78 | 64.28 | 64.76 | 64.50 | 47,700 |
18 Dec 2023 | 64.46 | 64.46 | 63.91 | 64.07 | 63.81 | 37,800 |
15 Dec 2023 | 64.46 | 64.65 | 64.04 | 64.18 | 63.92 | 147,900 |
14 Dec 2023 | 63.29 | 64.53 | 63.29 | 64.40 | 64.14 | 118,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |