Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 76.850 | 76.850 | 75.900 | 76.000 | 76.000 | 265,767 |
22 May 2024 | 76.200 | 77.250 | 76.200 | 76.850 | 76.850 | 384,060 |
21 May 2024 | 76.950 | 77.250 | 76.150 | 76.150 | 76.150 | 657,067 |
20 May 2024 | 77.400 | 77.550 | 76.800 | 77.350 | 77.350 | 341,540 |
17 May 2024 | 77.000 | 77.500 | 76.750 | 77.400 | 77.400 | 475,235 |
16 May 2024 | 76.150 | 77.100 | 75.900 | 76.750 | 76.750 | 651,796 |
14 May 2024 | 76.200 | 76.300 | 75.100 | 76.050 | 76.050 | 628,645 |
13 May 2024 | 75.000 | 76.050 | 74.900 | 76.000 | 76.000 | 832,085 |
10 May 2024 | 73.000 | 74.900 | 73.000 | 74.750 | 74.750 | 727,364 |
09 May 2024 | 73.650 | 74.550 | 73.400 | 73.550 | 73.550 | 433,299 |
08 May 2024 | 73.700 | 74.000 | 72.900 | 73.400 | 73.400 | 579,800 |
07 May 2024 | 74.700 | 75.200 | 73.400 | 73.700 | 73.700 | 1,162,302 |
06 May 2024 | 74.350 | 75.500 | 74.050 | 74.600 | 74.600 | 700,394 |
03 May 2024 | 73.350 | 74.350 | 72.100 | 74.000 | 74.000 | 1,567,212 |
02 May 2024 | 67.900 | 72.800 | 67.150 | 71.950 | 71.950 | 2,245,988 |
30 Apr 2024 | 67.750 | 68.500 | 66.850 | 67.900 | 67.900 | 422,540 |
29 Apr 2024 | 67.500 | 68.050 | 67.050 | 67.550 | 67.550 | 501,641 |
26 Apr 2024 | 66.800 | 68.000 | 66.750 | 67.500 | 67.500 | 536,475 |
25 Apr 2024 | 66.150 | 66.800 | 65.850 | 66.800 | 66.800 | 464,184 |
24 Apr 2024 | 65.800 | 66.700 | 65.500 | 66.050 | 66.050 | 319,307 |
23 Apr 2024 | 64.500 | 65.950 | 64.500 | 65.500 | 65.500 | 193,952 |
22 Apr 2024 | 64.550 | 64.900 | 63.900 | 64.050 | 64.050 | 371,576 |
19 Apr 2024 | 63.550 | 63.850 | 62.850 | 63.550 | 63.550 | 445,218 |
18 Apr 2024 | 62.800 | 64.700 | 62.600 | 64.500 | 64.500 | 340,893 |
17 Apr 2024 | 62.350 | 63.000 | 62.000 | 62.850 | 62.850 | 366,270 |
16 Apr 2024 | 65.000 | 65.000 | 63.150 | 63.350 | 63.350 | 329,500 |
15 Apr 2024 | 64.950 | 65.300 | 63.950 | 65.100 | 65.100 | 108,334 |
12 Apr 2024 | 65.750 | 66.000 | 65.500 | 65.800 | 65.800 | 348,336 |
11 Apr 2024 | 67.400 | 67.600 | 66.800 | 66.800 | 66.800 | 231,930 |
10 Apr 2024 | 67.200 | 67.550 | 66.750 | 67.350 | 67.350 | 264,934 |
09 Apr 2024 | 69.000 | 69.000 | 68.150 | 68.250 | 68.250 | 242,936 |
08 Apr 2024 | 68.900 | 68.950 | 68.050 | 68.350 | 68.350 | 150,179 |
05 Apr 2024 | 69.000 | 69.200 | 68.100 | 68.550 | 68.550 | 475,823 |
03 Apr 2024 | 66.800 | 67.300 | 66.350 | 67.000 | 67.000 | 159,621 |
02 Apr 2024 | 66.050 | 66.950 | 65.950 | 66.600 | 66.600 | 256,364 |
28 Mar 2024 | 67.150 | 67.150 | 66.650 | 67.000 | 67.000 | 297,435 |
27 Mar 2024 | 68.000 | 68.450 | 67.900 | 68.100 | 68.100 | 783,387 |
26 Mar 2024 | 66.200 | 67.000 | 66.100 | 67.000 | 67.000 | 524,571 |
25 Mar 2024 | 65.600 | 66.000 | 65.600 | 65.750 | 65.750 | 188,888 |
22 Mar 2024 | 66.200 | 66.950 | 66.100 | 66.100 | 66.100 | 219,428 |
21 Mar 2024 | 64.900 | 66.200 | 64.800 | 66.000 | 66.000 | 334,707 |
20 Mar 2024 | 64.400 | 65.300 | 64.400 | 65.100 | 65.100 | 422,203 |
19 Mar 2024 | 64.350 | 64.400 | 64.000 | 64.100 | 64.100 | 347,350 |
18 Mar 2024 | 64.550 | 65.400 | 64.550 | 64.850 | 64.850 | 166,074 |
15 Mar 2024 | 64.400 | 64.450 | 63.800 | 64.450 | 64.450 | 172,315 |
14 Mar 2024 | 65.650 | 65.650 | 64.500 | 64.750 | 64.750 | 787,259 |
13 Mar 2024 | 66.600 | 67.050 | 66.250 | 66.450 | 66.450 | 375,359 |
12 Mar 2024 | 65.950 | 66.650 | 65.750 | 66.650 | 66.650 | 294,532 |
11 Mar 2024 | 65.100 | 66.150 | 65.100 | 65.500 | 65.500 | 123,073 |
08 Mar 2024 | 66.050 | 66.100 | 65.900 | 66.050 | 66.050 | 232,469 |
07 Mar 2024 | 66.150 | 66.250 | 65.100 | 66.250 | 66.250 | 503,212 |
06 Mar 2024 | 65.600 | 66.850 | 65.600 | 66.050 | 66.050 | 535,526 |
06 Mar 2024 | 0.21 Dividend | |||||
05 Mar 2024 | 68.000 | 68.000 | 66.600 | 66.900 | 66.690 | 342,097 |
04 Mar 2024 | 67.850 | 68.600 | 67.750 | 68.400 | 68.185 | 1,716,626 |
01 Mar 2024 | 65.500 | 65.800 | 65.100 | 65.500 | 65.294 | 1,929,185 |
29 Feb 2024 | 63.200 | 63.900 | 63.200 | 63.900 | 63.699 | 220,965 |
28 Feb 2024 | 63.500 | 64.000 | 63.150 | 63.700 | 63.500 | 331,279 |
27 Feb 2024 | 63.400 | 63.700 | 62.750 | 63.350 | 63.151 | 431,784 |
26 Feb 2024 | 62.950 | 63.400 | 62.400 | 63.400 | 63.201 | 596,916 |
23 Feb 2024 | 60.300 | 62.450 | 60.050 | 62.450 | 62.254 | 951,792 |
22 Feb 2024 | 59.450 | 60.300 | 59.050 | 60.250 | 60.061 | 350,058 |
21 Feb 2024 | 59.250 | 60.000 | 59.100 | 59.450 | 59.263 | 493,320 |
20 Feb 2024 | 59.450 | 59.450 | 58.850 | 59.050 | 58.865 | 160,145 |
19 Feb 2024 | 58.550 | 60.000 | 58.500 | 58.800 | 58.615 | 355,413 |
16 Feb 2024 | 57.300 | 58.450 | 57.300 | 58.450 | 58.267 | 650,522 |
15 Feb 2024 | 57.100 | 57.850 | 56.950 | 57.100 | 56.921 | 339,933 |
14 Feb 2024 | 57.700 | 57.700 | 56.800 | 57.100 | 56.921 | 295,544 |
09 Feb 2024 | 57.800 | 58.000 | 57.400 | 57.700 | 57.519 | 268,121 |
08 Feb 2024 | 59.200 | 59.200 | 58.650 | 58.800 | 58.615 | 117,203 |
07 Feb 2024 | 59.350 | 59.650 | 58.700 | 58.800 | 58.615 | 271,317 |
06 Feb 2024 | 58.950 | 59.100 | 58.400 | 59.000 | 58.815 | 518,423 |
05 Feb 2024 | 59.000 | 59.050 | 58.450 | 59.000 | 58.815 | 161,266 |
02 Feb 2024 | 58.850 | 59.600 | 58.800 | 59.600 | 59.413 | 281,520 |
01 Feb 2024 | 58.800 | 59.900 | 58.450 | 58.600 | 58.416 | 242,113 |
31 Jan 2024 | 59.450 | 59.450 | 58.950 | 59.000 | 58.815 | 544,506 |
30 Jan 2024 | 59.900 | 59.900 | 58.950 | 59.500 | 59.313 | 224,856 |
29 Jan 2024 | 59.950 | 59.950 | 59.400 | 59.800 | 59.612 | 190,728 |
26 Jan 2024 | 59.300 | 59.400 | 58.550 | 59.150 | 58.964 | 371,752 |
25 Jan 2024 | 60.950 | 60.950 | 60.000 | 60.000 | 59.812 | 573,319 |
24 Jan 2024 | 59.750 | 61.300 | 59.550 | 61.300 | 61.108 | 950,619 |
23 Jan 2024 | 57.300 | 58.000 | 57.000 | 58.000 | 57.818 | 472,716 |
22 Jan 2024 | 57.000 | 57.900 | 55.750 | 56.750 | 56.572 | 701,231 |
19 Jan 2024 | 57.300 | 57.700 | 56.700 | 56.850 | 56.672 | 512,475 |
18 Jan 2024 | 57.350 | 57.650 | 56.700 | 57.200 | 57.020 | 390,780 |
17 Jan 2024 | 58.550 | 58.550 | 57.050 | 57.350 | 57.170 | 750,585 |
16 Jan 2024 | 60.400 | 60.400 | 59.300 | 59.700 | 59.513 | 403,733 |
15 Jan 2024 | 61.950 | 61.950 | 61.300 | 61.550 | 61.357 | 153,418 |
12 Jan 2024 | 61.450 | 62.000 | 61.350 | 62.000 | 61.805 | 216,321 |
11 Jan 2024 | 62.500 | 63.400 | 62.500 | 63.150 | 62.952 | 157,452 |
10 Jan 2024 | 63.500 | 63.500 | 62.500 | 62.650 | 62.453 | 215,083 |
09 Jan 2024 | 64.500 | 64.850 | 64.200 | 64.250 | 64.048 | 146,308 |
08 Jan 2024 | 63.500 | 64.650 | 63.500 | 64.150 | 63.949 | 130,975 |
05 Jan 2024 | 63.600 | 64.650 | 63.600 | 63.800 | 63.600 | 103,821 |
04 Jan 2024 | 64.400 | 64.500 | 63.700 | 64.100 | 63.899 | 111,200 |
03 Jan 2024 | 66.000 | 66.000 | 64.750 | 65.250 | 65.045 | 168,976 |
02 Jan 2024 | 65.350 | 66.100 | 65.350 | 66.000 | 65.793 | 224,213 |
29 Dec 2023 | 66.000 | 66.000 | 65.100 | 65.350 | 65.145 | 112,238 |
28 Dec 2023 | 65.250 | 66.100 | 65.250 | 66.100 | 65.893 | 237,069 |
27 Dec 2023 | 63.700 | 65.100 | 63.700 | 64.800 | 64.597 | 222,495 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |