Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 67.56 | 68.48 | 67.38 | 68.32 | 68.32 | 305,569 |
16 May 2024 | 70.66 | 71.02 | 65.66 | 67.89 | 67.89 | 91,858 |
15 May 2024 | 69.18 | 70.02 | 68.50 | 69.90 | 69.90 | 73,584 |
14 May 2024 | 68.49 | 69.20 | 68.24 | 68.98 | 68.98 | 17,824 |
13 May 2024 | 68.69 | 69.16 | 67.82 | 68.51 | 68.51 | 157,804 |
13 May 2024 | 3.15 Dividend | |||||
10 May 2024 | 71.24 | 71.68 | 70.68 | 71.40 | 68.25 | 24,799 |
09 May 2024 | 71.22 | 71.14 | 70.68 | 71.09 | 67.95 | 4,508,384 |
08 May 2024 | 71.03 | 71.64 | 70.24 | 70.58 | 67.47 | 10,557,552 |
07 May 2024 | 70.09 | 71.32 | 69.94 | 71.20 | 68.06 | 1,607,370 |
03 May 2024 | 70.07 | 70.62 | 69.76 | 70.05 | 66.96 | 12,803 |
02 May 2024 | 70.01 | 70.29 | 69.28 | 69.94 | 66.85 | 259,033 |
01 May 2024 | 69.90 | 69.90 | 69.90 | 69.70 | 66.63 | 12,532 |
30 Apr 2024 | 69.55 | 69.92 | 69.30 | 69.70 | 66.63 | 447,646 |
29 Apr 2024 | 68.43 | 69.70 | 68.88 | 69.33 | 66.27 | 191,407 |
26 Apr 2024 | 70.95 | 71.34 | 68.70 | 68.71 | 65.68 | 1,703,230 |
25 Apr 2024 | 71.61 | 71.62 | 69.18 | 69.21 | 66.16 | 161,759 |
24 Apr 2024 | 71.05 | 71.56 | 71.02 | 71.34 | 68.19 | 135,584 |
23 Apr 2024 | 70.99 | 71.44 | 70.38 | 71.24 | 68.10 | 97,975 |
22 Apr 2024 | 69.70 | 70.94 | 69.86 | 70.70 | 67.58 | 855,532 |
19 Apr 2024 | 69.12 | 70.42 | 68.14 | 69.72 | 66.64 | 895,912 |
18 Apr 2024 | 68.51 | 70.08 | 68.86 | 70.05 | 66.96 | 110,811 |
17 Apr 2024 | 67.50 | 69.22 | 67.72 | 68.86 | 65.82 | 81,983 |
16 Apr 2024 | 67.83 | 68.92 | 67.28 | 67.46 | 64.48 | 71,810 |
15 Apr 2024 | 68.88 | 69.30 | 68.26 | 68.49 | 65.47 | 188,146 |
12 Apr 2024 | 68.41 | 69.94 | 68.46 | 68.59 | 65.56 | 152,966 |
11 Apr 2024 | 68.98 | 69.22 | 68.00 | 68.80 | 65.76 | 277,707 |
10 Apr 2024 | 69.60 | 70.04 | 68.38 | 68.80 | 65.76 | 166,388 |
09 Apr 2024 | 69.76 | 69.92 | 69.20 | 69.41 | 66.35 | 142,329 |
08 Apr 2024 | 69.23 | 70.08 | 68.88 | 69.88 | 66.80 | 66,942 |
05 Apr 2024 | 68.41 | 69.34 | 68.44 | 69.33 | 66.27 | 181,272 |
04 Apr 2024 | 69.64 | 69.98 | 69.02 | 69.64 | 66.57 | 189,322 |
03 Apr 2024 | 69.49 | 69.82 | 69.26 | 69.31 | 66.25 | 296,411 |
02 Apr 2024 | 69.21 | 69.84 | 68.86 | 69.29 | 66.23 | 705,663 |
28 Mar 2024 | 69.49 | 69.92 | 69.20 | 69.51 | 66.44 | 141,721 |
27 Mar 2024 | 69.37 | 69.80 | 68.60 | 69.23 | 66.18 | 96,278 |
26 Mar 2024 | 68.00 | 69.28 | 68.34 | 69.12 | 66.07 | 356,009 |
25 Mar 2024 | 68.34 | 68.80 | 67.84 | 68.63 | 65.60 | 122,343 |
22 Mar 2024 | 69.00 | 69.02 | 68.26 | 68.41 | 65.39 | 581,559 |
21 Mar 2024 | 68.90 | 69.26 | 68.16 | 68.86 | 65.82 | 135,762 |
20 Mar 2024 | 68.00 | 68.84 | 67.58 | 68.10 | 65.10 | 154,157 |
19 Mar 2024 | 68.49 | 68.92 | 68.14 | 68.67 | 65.64 | 119,219 |
18 Mar 2024 | 68.94 | 69.46 | 68.06 | 68.55 | 65.53 | 407,977 |
15 Mar 2024 | 68.49 | 69.56 | 67.76 | 69.31 | 66.25 | 603,979 |
14 Mar 2024 | 68.06 | 68.86 | 67.80 | 68.26 | 65.25 | 220,130 |
13 Mar 2024 | 68.32 | 69.04 | 67.53 | 68.65 | 65.62 | 338,928 |
12 Mar 2024 | 67.79 | 68.68 | 67.16 | 68.51 | 65.49 | 263,069 |
11 Mar 2024 | 67.50 | 67.98 | 67.22 | 67.61 | 64.63 | 249,215 |
08 Mar 2024 | 67.46 | 68.26 | 67.16 | 67.83 | 64.84 | 336,797 |
07 Mar 2024 | 67.61 | 68.30 | 67.30 | 67.85 | 64.86 | 1,065,665 |
06 Mar 2024 | 66.83 | 68.42 | 67.10 | 67.97 | 64.97 | 251,337 |
05 Mar 2024 | 66.91 | 67.70 | 66.46 | 67.50 | 64.52 | 565,522 |
04 Mar 2024 | 65.88 | 66.60 | 65.74 | 66.56 | 63.62 | 301,183 |
01 Mar 2024 | 64.80 | 66.30 | 64.50 | 65.92 | 63.01 | 578,034 |
29 Feb 2024 | 65.96 | 66.04 | 64.89 | 65.31 | 62.43 | 241,855 |
28 Feb 2024 | 64.67 | 66.20 | 64.80 | 66.15 | 63.23 | 863,240 |
27 Feb 2024 | 63.87 | 65.10 | 63.60 | 65.02 | 62.15 | 321,015 |
26 Feb 2024 | 63.93 | 64.48 | 63.58 | 64.04 | 61.21 | 473,679 |
23 Feb 2024 | 63.42 | 64.16 | 63.38 | 64.06 | 61.23 | 287,364 |
22 Feb 2024 | 63.22 | 63.84 | 63.14 | 63.24 | 60.45 | 137,961 |
21 Feb 2024 | 62.03 | 62.66 | 61.66 | 62.40 | 59.65 | 376,652 |
20 Feb 2024 | 62.70 | 63.28 | 61.88 | 62.09 | 59.35 | 415,833 |
19 Feb 2024 | 62.91 | 63.48 | 62.48 | 63.01 | 60.23 | 101,751 |
16 Feb 2024 | 63.15 | 63.84 | 62.56 | 63.20 | 60.41 | 211,715 |
15 Feb 2024 | 62.40 | 63.40 | 62.12 | 62.76 | 59.99 | 179,435 |
14 Feb 2024 | 62.21 | 63.56 | 62.62 | 63.28 | 60.49 | 669,297 |
13 Feb 2024 | 62.99 | 63.58 | 62.40 | 62.64 | 59.88 | 240,094 |
12 Feb 2024 | 60.88 | 63.06 | 60.90 | 63.03 | 60.25 | 286,727 |
09 Feb 2024 | 60.41 | 60.78 | 59.60 | 60.57 | 57.90 | 143,871 |
08 Feb 2024 | 57.49 | 60.82 | 57.02 | 60.08 | 57.43 | 884,041 |
07 Feb 2024 | 58.01 | 58.42 | 56.02 | 56.69 | 54.19 | 1,898,652 |
06 Feb 2024 | 59.20 | 59.44 | 58.38 | 58.40 | 55.82 | 186,663 |
05 Feb 2024 | 59.65 | 59.98 | 58.86 | 58.97 | 56.37 | 246,847 |
02 Feb 2024 | 59.20 | 60.24 | 58.84 | 59.52 | 56.89 | 227,767 |
01 Feb 2024 | 59.26 | 59.92 | 59.09 | 59.15 | 56.54 | 194,686 |
31 Jan 2024 | 60.59 | 61.14 | 60.24 | 60.36 | 57.70 | 139,109 |
30 Jan 2024 | 59.69 | 60.86 | 59.92 | 60.59 | 57.92 | 247,180 |
29 Jan 2024 | 60.71 | 61.10 | 59.86 | 60.24 | 57.58 | 87,593 |
26 Jan 2024 | 59.75 | 60.86 | 59.82 | 60.65 | 57.97 | 427,581 |
25 Jan 2024 | 60.45 | 60.48 | 59.82 | 59.97 | 57.32 | 228,787 |
24 Jan 2024 | 60.36 | 60.60 | 59.78 | 60.51 | 57.84 | 589,662 |
23 Jan 2024 | 59.69 | 60.46 | 59.34 | 59.79 | 57.15 | 473,659 |
22 Jan 2024 | 60.20 | 60.52 | 59.32 | 59.83 | 57.19 | 130,794 |
19 Jan 2024 | 58.64 | 60.56 | 57.86 | 59.85 | 57.21 | 451,400 |
18 Jan 2024 | 57.60 | 58.46 | 57.64 | 58.19 | 55.62 | 340,731 |
17 Jan 2024 | 57.51 | 57.74 | 56.96 | 57.72 | 55.17 | 326,035 |
16 Jan 2024 | 58.19 | 59.14 | 57.64 | 58.09 | 55.53 | 380,312 |
15 Jan 2024 | 58.70 | 59.04 | 58.19 | 58.81 | 56.22 | 72,205 |
12 Jan 2024 | 58.89 | 59.50 | 58.44 | 58.64 | 56.05 | 96,608 |
11 Jan 2024 | 60.00 | 60.12 | 58.73 | 58.89 | 56.29 | 356,267 |
10 Jan 2024 | 60.10 | 60.56 | 59.82 | 60.04 | 57.39 | 180,199 |
09 Jan 2024 | 60.10 | 60.54 | 59.88 | 60.49 | 57.82 | 1,439,315 |
08 Jan 2024 | 60.59 | 61.06 | 60.22 | 60.53 | 57.86 | 66,942 |
05 Jan 2024 | 61.49 | 61.26 | 60.56 | 61.00 | 58.31 | 209,949 |
04 Jan 2024 | 59.89 | 61.28 | 59.68 | 61.21 | 58.51 | 132,436 |
03 Jan 2024 | 60.67 | 61.42 | 59.98 | 60.10 | 57.45 | 649,445 |
02 Jan 2024 | 58.99 | 60.49 | 58.36 | 60.36 | 57.70 | 254,878 |
29 Dec 2023 | 58.44 | 58.96 | 58.08 | 58.40 | 55.82 | 135,206 |
28 Dec 2023 | 58.81 | 58.84 | 58.46 | 58.54 | 55.96 | 143,353 |
27 Dec 2023 | 58.37 | 58.74 | 57.64 | 58.64 | 56.05 | 128,692 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |