Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 60.30 | 61.50 | 60.25 | 60.40 | 60.40 | 8,218 |
21 May 2024 | 61.53 | 61.65 | 60.35 | 61.40 | 61.40 | 4,386 |
20 May 2024 | 62.25 | 62.60 | 61.50 | 62.25 | 62.25 | 3,912 |
17 May 2024 | 62.30 | 62.80 | 62.05 | 62.63 | 62.63 | 6,009 |
16 May 2024 | 62.72 | 62.75 | 62.25 | 62.40 | 62.40 | 2,690 |
15 May 2024 | 61.30 | 62.45 | 60.60 | 62.20 | 62.20 | 2,942 |
14 May 2024 | 60.53 | 60.85 | 60.10 | 60.63 | 60.63 | 2,946 |
13 May 2024 | 63.63 | 62.25 | 60.20 | 60.83 | 60.83 | 7,986 |
13 May 2024 | 6.2 Dividend | |||||
10 May 2024 | 66.53 | 67.10 | 66.05 | 66.53 | 60.33 | 4,368 |
09 May 2024 | 66.00 | 66.90 | 65.35 | 65.72 | 59.60 | 1,780 |
08 May 2024 | 66.25 | 66.25 | 65.25 | 66.00 | 59.85 | 16,626 |
07 May 2024 | 66.00 | 66.20 | 65.45 | 66.10 | 59.94 | 2,339 |
03 May 2024 | 63.67 | 65.85 | 63.40 | 64.57 | 58.56 | 4,705 |
02 May 2024 | 62.63 | 63.70 | 62.45 | 62.72 | 56.88 | 57,023 |
01 May 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 56.45 | - |
30 Apr 2024 | 63.40 | 63.40 | 62.05 | 62.25 | 56.45 | 20,952 |
29 Apr 2024 | 62.45 | 63.60 | 61.90 | 63.25 | 57.36 | 3,068 |
26 Apr 2024 | 61.40 | 62.60 | 61.55 | 61.72 | 55.97 | 27,235 |
25 Apr 2024 | 61.83 | 62.15 | 61.45 | 61.53 | 55.79 | 15,291 |
24 Apr 2024 | 63.25 | 63.25 | 61.85 | 62.92 | 57.06 | 14,249 |
23 Apr 2024 | 62.63 | 63.20 | 62.50 | 62.72 | 56.88 | 37,196 |
22 Apr 2024 | 62.40 | 63.35 | 61.56 | 62.25 | 56.45 | 48,523 |
19 Apr 2024 | 63.00 | 62.60 | 61.80 | 62.05 | 56.27 | 14,241 |
18 Apr 2024 | 62.53 | 62.70 | 62.15 | 62.20 | 56.40 | 7,873 |
17 Apr 2024 | 62.15 | 62.60 | 61.70 | 61.63 | 55.88 | 9,183 |
16 Apr 2024 | 61.88 | 62.15 | 61.50 | 62.00 | 56.22 | 40,485 |
15 Apr 2024 | 62.35 | 62.70 | 61.94 | 62.30 | 56.49 | 7,620 |
12 Apr 2024 | 62.67 | 63.20 | 62.10 | 62.83 | 56.97 | 10,633 |
11 Apr 2024 | 61.53 | 62.70 | 61.50 | 62.88 | 57.02 | 18,369 |
10 Apr 2024 | 63.25 | 63.95 | 61.80 | 61.92 | 56.15 | 11,942 |
09 Apr 2024 | 62.15 | 63.20 | 61.60 | 63.15 | 57.26 | 140,599 |
08 Apr 2024 | 63.10 | 62.30 | 61.55 | 62.53 | 56.70 | 10,937 |
05 Apr 2024 | 63.10 | 62.55 | 61.59 | 62.15 | 56.36 | 22,447 |
04 Apr 2024 | 61.67 | 63.05 | 61.15 | 62.53 | 56.70 | 56,519 |
03 Apr 2024 | 61.25 | 61.40 | 60.20 | 60.67 | 55.02 | 21,473 |
02 Apr 2024 | 62.53 | 61.85 | 60.50 | 61.63 | 55.88 | 143,567 |
28 Mar 2024 | 59.40 | 61.05 | 58.70 | 60.00 | 54.41 | 35,510 |
27 Mar 2024 | 58.00 | 59.10 | 57.75 | 58.05 | 52.64 | 185,675 |
26 Mar 2024 | 58.53 | 58.50 | 57.60 | 58.25 | 52.82 | 37,183 |
25 Mar 2024 | 59.00 | 58.70 | 57.70 | 58.40 | 52.96 | 38,030 |
22 Mar 2024 | 58.92 | 58.90 | 58.15 | 58.45 | 53.00 | 45,649 |
21 Mar 2024 | 58.05 | 58.90 | 58.05 | 58.15 | 52.73 | 23,764 |
20 Mar 2024 | 57.63 | 57.25 | 56.45 | 56.53 | 51.26 | 29,441 |
19 Mar 2024 | 57.10 | 57.20 | 56.75 | 57.35 | 52.01 | 8,319 |
18 Mar 2024 | 57.83 | 58.10 | 57.10 | 58.10 | 52.69 | 13,667 |
15 Mar 2024 | 57.53 | 58.05 | 56.90 | 57.30 | 51.96 | 226,668 |
14 Mar 2024 | 57.25 | 58.60 | 57.40 | 57.63 | 52.25 | 9,204 |
13 Mar 2024 | 58.53 | 57.75 | 57.05 | 57.45 | 52.10 | 14,200 |
12 Mar 2024 | 60.00 | 58.65 | 57.70 | 58.35 | 52.91 | 25,389 |
11 Mar 2024 | 59.10 | 59.15 | 58.10 | 58.67 | 53.21 | 19,411 |
08 Mar 2024 | 56.92 | 58.35 | 57.00 | 58.00 | 52.59 | 13,201 |
07 Mar 2024 | 58.40 | 58.10 | 56.30 | 57.78 | 52.39 | 17,735 |
06 Mar 2024 | 56.92 | 58.05 | 56.65 | 56.67 | 51.39 | 48,989 |
05 Mar 2024 | 56.63 | 56.95 | 56.05 | 56.58 | 51.30 | 56,268 |
04 Mar 2024 | 59.00 | 58.35 | 55.90 | 56.67 | 51.39 | 13,135 |
01 Mar 2024 | 58.53 | 58.35 | 57.10 | 58.15 | 52.73 | 28,049 |
29 Feb 2024 | 59.00 | 59.75 | 57.70 | 58.25 | 52.82 | 44,023 |
28 Feb 2024 | 59.67 | 59.10 | 58.05 | 58.30 | 52.87 | 26,742 |
27 Feb 2024 | 60.20 | 60.85 | 59.50 | 60.35 | 54.73 | 151,793 |
26 Feb 2024 | 61.72 | 61.74 | 60.50 | 61.67 | 55.93 | 18,423 |
23 Feb 2024 | 63.00 | 63.90 | 61.30 | 62.25 | 56.45 | 52,331 |
22 Feb 2024 | 62.40 | 62.73 | 61.65 | 62.35 | 56.54 | 66,140 |
21 Feb 2024 | 61.53 | 62.80 | 61.60 | 61.78 | 56.02 | 216,712 |
20 Feb 2024 | 62.20 | 62.00 | 61.54 | 61.78 | 56.02 | 29,770 |
19 Feb 2024 | 62.53 | 63.40 | 61.60 | 61.78 | 56.02 | 40,580 |
16 Feb 2024 | 63.05 | 63.45 | 62.35 | 63.40 | 57.49 | 8,220 |
15 Feb 2024 | 61.92 | 63.10 | 61.85 | 63.00 | 57.13 | 22,774 |
14 Feb 2024 | 62.10 | 63.00 | 61.60 | 62.10 | 56.31 | 213,717 |
13 Feb 2024 | 63.05 | 64.10 | 62.20 | 62.30 | 56.49 | 18,129 |
12 Feb 2024 | 62.53 | 63.75 | 62.46 | 62.72 | 56.88 | 18,125 |
09 Feb 2024 | 63.30 | 64.10 | 62.30 | 62.25 | 56.45 | 5,206 |
08 Feb 2024 | 62.53 | 63.85 | 63.00 | 63.58 | 57.65 | 10,410 |
07 Feb 2024 | 63.88 | 63.98 | 62.50 | 63.45 | 57.54 | 11,164 |
06 Feb 2024 | 64.68 | 64.60 | 64.00 | 64.63 | 58.60 | 15,714 |
05 Feb 2024 | 66.00 | 65.60 | 64.60 | 65.53 | 59.42 | 41,898 |
02 Feb 2024 | 65.88 | 67.15 | 64.95 | 65.53 | 59.42 | 13,407 |
01 Feb 2024 | 66.88 | 66.80 | 65.15 | 65.53 | 59.42 | 26,895 |
31 Jan 2024 | 66.53 | 67.70 | 66.45 | 66.68 | 60.46 | 19,333 |
30 Jan 2024 | 66.68 | 67.10 | 66.35 | 67.00 | 60.76 | 9,474 |
29 Jan 2024 | 66.00 | 66.51 | 64.50 | 66.15 | 59.98 | 91,804 |
26 Jan 2024 | 66.00 | 66.26 | 65.45 | 65.63 | 59.51 | 60,328 |
25 Jan 2024 | 66.88 | 67.20 | 65.75 | 66.78 | 60.55 | 31,355 |
24 Jan 2024 | 67.25 | 67.90 | 67.20 | 67.25 | 60.98 | 22,664 |
23 Jan 2024 | 67.05 | 67.85 | 66.50 | 67.20 | 60.94 | 16,491 |
22 Jan 2024 | 67.53 | 68.60 | 67.25 | 68.25 | 61.89 | 20,473 |
19 Jan 2024 | 68.45 | 68.05 | 67.20 | 67.72 | 61.41 | 17,197 |
18 Jan 2024 | 67.53 | 68.35 | 67.15 | 67.82 | 61.50 | 26,974 |
17 Jan 2024 | 69.93 | 70.80 | 68.10 | 69.25 | 62.80 | 27,457 |
16 Jan 2024 | 70.05 | 71.85 | 70.50 | 71.20 | 64.56 | 14,174 |
15 Jan 2024 | 71.95 | 72.40 | 70.95 | 71.93 | 65.22 | 5,279 |
12 Jan 2024 | 70.45 | 72.15 | 70.60 | 71.53 | 64.86 | 19,284 |
11 Jan 2024 | 71.00 | 70.60 | 69.40 | 70.00 | 63.48 | 18,113 |
10 Jan 2024 | 69.53 | 70.75 | 69.82 | 70.00 | 63.48 | 3,846 |
09 Jan 2024 | 69.78 | 70.25 | 69.40 | 69.78 | 63.27 | 10,571 |
08 Jan 2024 | 69.78 | 70.15 | 69.00 | 69.63 | 63.14 | 10,720 |
05 Jan 2024 | 70.00 | 70.35 | 69.15 | 70.00 | 63.48 | 14,794 |
04 Jan 2024 | 69.53 | 70.40 | 69.50 | 69.72 | 63.23 | 7,852 |
03 Jan 2024 | 70.68 | 71.05 | 69.55 | 69.78 | 63.27 | 14,074 |
02 Jan 2024 | 72.00 | 71.85 | 70.50 | 71.53 | 64.86 | 7,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |