Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 70.54 | 70.54 | 69.88 | 69.89 | 69.89 | 139,994 |
22 May 2024 | 70.29 | 70.52 | 70.15 | 70.51 | 70.51 | 381,300 |
21 May 2024 | 70.55 | 70.61 | 70.37 | 70.43 | 70.43 | 235,200 |
20 May 2024 | 70.21 | 70.30 | 70.12 | 70.17 | 70.17 | 291,200 |
17 May 2024 | 70.48 | 70.57 | 70.30 | 70.33 | 70.33 | 369,300 |
17 May 2024 | 0.281 Dividend | |||||
16 May 2024 | 70.94 | 70.97 | 70.64 | 70.65 | 70.37 | 447,300 |
15 May 2024 | 70.56 | 70.91 | 70.45 | 70.80 | 70.52 | 426,100 |
14 May 2024 | 69.85 | 69.98 | 69.66 | 69.87 | 69.59 | 436,600 |
13 May 2024 | 69.77 | 69.89 | 69.55 | 69.58 | 69.30 | 1,082,900 |
10 May 2024 | 69.64 | 69.64 | 69.38 | 69.47 | 69.19 | 429,400 |
09 May 2024 | 69.37 | 69.89 | 69.32 | 69.80 | 69.52 | 351,700 |
08 May 2024 | 69.64 | 69.74 | 69.54 | 69.58 | 69.30 | 327,900 |
07 May 2024 | 70.04 | 70.25 | 69.81 | 69.86 | 69.58 | 446,000 |
06 May 2024 | 69.49 | 69.68 | 69.35 | 69.67 | 69.39 | 435,500 |
03 May 2024 | 69.53 | 69.57 | 69.01 | 69.37 | 69.09 | 720,100 |
02 May 2024 | 68.18 | 68.76 | 68.05 | 68.72 | 68.45 | 908,100 |
01 May 2024 | 68.27 | 68.80 | 68.08 | 68.32 | 68.05 | 520,800 |
01 May 2024 | 0.26 Dividend | |||||
30 Apr 2024 | 68.31 | 68.52 | 68.07 | 68.17 | 67.64 | 413,100 |
29 Apr 2024 | 68.47 | 68.73 | 68.41 | 68.70 | 68.17 | 315,700 |
26 Apr 2024 | 68.22 | 68.46 | 68.16 | 68.20 | 67.67 | 435,500 |
25 Apr 2024 | 67.56 | 67.88 | 67.45 | 67.85 | 67.32 | 747,000 |
24 Apr 2024 | 68.34 | 68.47 | 67.93 | 68.19 | 67.66 | 522,600 |
23 Apr 2024 | 68.46 | 69.03 | 68.30 | 68.65 | 68.12 | 518,400 |
22 Apr 2024 | 68.34 | 68.61 | 68.32 | 68.59 | 68.06 | 622,300 |
19 Apr 2024 | 68.71 | 68.78 | 68.43 | 68.55 | 68.02 | 591,800 |
18 Apr 2024 | 68.62 | 68.65 | 68.22 | 68.38 | 67.85 | 511,900 |
17 Apr 2024 | 68.51 | 68.74 | 68.23 | 68.66 | 68.13 | 470,100 |
16 Apr 2024 | 67.90 | 68.20 | 67.66 | 68.04 | 67.51 | 759,700 |
15 Apr 2024 | 68.85 | 68.85 | 68.22 | 68.38 | 67.85 | 625,400 |
12 Apr 2024 | 69.63 | 69.81 | 69.43 | 69.43 | 68.89 | 724,000 |
11 Apr 2024 | 69.57 | 69.71 | 68.99 | 69.21 | 68.67 | 1,006,500 |
10 Apr 2024 | 70.15 | 70.20 | 69.32 | 69.45 | 68.91 | 582,600 |
09 Apr 2024 | 70.72 | 70.94 | 70.63 | 70.91 | 70.36 | 365,600 |
08 Apr 2024 | 70.15 | 70.45 | 70.10 | 70.32 | 69.77 | 433,500 |
05 Apr 2024 | 70.35 | 70.70 | 70.25 | 70.26 | 69.71 | 617,100 |
04 Apr 2024 | 71.09 | 71.09 | 70.61 | 70.93 | 70.38 | 699,400 |
03 Apr 2024 | 70.19 | 70.69 | 70.00 | 70.64 | 70.09 | 650,800 |
02 Apr 2024 | 70.28 | 70.69 | 70.05 | 70.64 | 70.09 | 632,400 |
01 Apr 2024 | 71.45 | 71.51 | 70.84 | 70.89 | 70.34 | 638,000 |
01 Apr 2024 | 0.281 Dividend | |||||
28 Mar 2024 | 72.29 | 72.59 | 72.14 | 72.33 | 71.49 | 760,900 |
27 Mar 2024 | 71.75 | 72.36 | 71.75 | 72.36 | 71.52 | 392,900 |
26 Mar 2024 | 71.60 | 71.78 | 71.41 | 71.70 | 70.87 | 446,900 |
25 Mar 2024 | 71.84 | 71.84 | 71.52 | 71.57 | 70.74 | 370,300 |
22 Mar 2024 | 72.14 | 72.15 | 71.83 | 71.93 | 71.09 | 509,600 |
21 Mar 2024 | 71.51 | 71.69 | 71.23 | 71.43 | 70.60 | 454,400 |
20 Mar 2024 | 71.30 | 71.52 | 70.76 | 71.27 | 70.44 | 731,600 |
19 Mar 2024 | 71.12 | 71.38 | 71.03 | 71.16 | 70.33 | 8,983,600 |
18 Mar 2024 | 71.13 | 71.26 | 70.91 | 70.98 | 70.15 | 861,600 |
15 Mar 2024 | 71.27 | 71.33 | 71.09 | 71.21 | 70.38 | 484,100 |
14 Mar 2024 | 71.69 | 71.69 | 71.13 | 71.21 | 70.38 | 455,800 |
13 Mar 2024 | 72.19 | 72.43 | 72.02 | 72.07 | 71.23 | 907,400 |
12 Mar 2024 | 72.47 | 72.57 | 72.19 | 72.30 | 71.46 | 1,654,100 |
11 Mar 2024 | 72.84 | 72.94 | 72.57 | 72.80 | 71.95 | 4,835,300 |
08 Mar 2024 | 72.69 | 72.92 | 72.61 | 72.72 | 71.87 | 695,900 |
07 Mar 2024 | 72.92 | 72.94 | 72.47 | 72.69 | 71.84 | 777,800 |
06 Mar 2024 | 72.49 | 72.81 | 72.41 | 72.68 | 71.83 | 1,313,400 |
05 Mar 2024 | 72.17 | 72.56 | 72.01 | 72.29 | 71.45 | 841,800 |
04 Mar 2024 | 71.18 | 71.62 | 71.18 | 71.52 | 70.69 | 1,007,300 |
01 Mar 2024 | 70.88 | 71.81 | 70.72 | 71.75 | 70.92 | 2,122,900 |
01 Mar 2024 | 0.246 Dividend | |||||
29 Feb 2024 | 71.41 | 71.80 | 71.40 | 71.54 | 70.46 | 967,400 |
28 Feb 2024 | 71.04 | 71.32 | 70.96 | 71.24 | 70.17 | 1,004,800 |
27 Feb 2024 | 71.16 | 71.39 | 71.01 | 71.04 | 69.97 | 880,100 |
26 Feb 2024 | 71.66 | 71.66 | 71.08 | 71.34 | 70.27 | 799,500 |
23 Feb 2024 | 71.01 | 71.69 | 71.01 | 71.60 | 70.52 | 1,005,700 |
22 Feb 2024 | 70.86 | 71.08 | 70.79 | 70.98 | 69.91 | 1,202,700 |
21 Feb 2024 | 71.14 | 71.16 | 70.61 | 70.77 | 69.71 | 540,500 |
20 Feb 2024 | 71.02 | 71.27 | 70.96 | 71.09 | 70.02 | 409,400 |
16 Feb 2024 | 70.77 | 70.99 | 70.71 | 70.97 | 69.90 | 404,200 |
15 Feb 2024 | 71.48 | 71.53 | 71.06 | 71.31 | 70.24 | 383,300 |
14 Feb 2024 | 70.58 | 71.04 | 70.57 | 70.98 | 69.91 | 439,200 |
13 Feb 2024 | 70.81 | 70.96 | 70.51 | 70.55 | 69.49 | 479,500 |
12 Feb 2024 | 71.70 | 71.74 | 71.34 | 71.66 | 70.58 | 679,200 |
09 Feb 2024 | 71.66 | 71.72 | 71.51 | 71.59 | 70.51 | 1,088,100 |
08 Feb 2024 | 71.91 | 71.96 | 71.57 | 71.77 | 70.69 | 3,239,400 |
07 Feb 2024 | 72.41 | 72.67 | 72.18 | 72.30 | 71.21 | 555,600 |
06 Feb 2024 | 72.10 | 72.67 | 72.07 | 72.61 | 71.52 | 679,100 |
05 Feb 2024 | 72.59 | 72.69 | 71.86 | 72.04 | 70.96 | 966,200 |
02 Feb 2024 | 73.26 | 73.42 | 72.89 | 73.21 | 72.11 | 982,900 |
01 Feb 2024 | 74.06 | 74.71 | 73.83 | 74.40 | 73.28 | 2,101,800 |
01 Feb 2024 | 0.278 Dividend | |||||
31 Jan 2024 | 73.54 | 73.90 | 73.26 | 73.56 | 72.18 | 584,100 |
30 Jan 2024 | 72.93 | 73.19 | 72.55 | 73.19 | 71.82 | 628,200 |
29 Jan 2024 | 72.33 | 72.85 | 72.25 | 72.66 | 71.30 | 594,500 |
26 Jan 2024 | 72.22 | 72.31 | 71.89 | 72.04 | 70.69 | 651,300 |
25 Jan 2024 | 71.78 | 72.33 | 71.78 | 72.18 | 70.83 | 3,088,700 |
24 Jan 2024 | 72.41 | 72.45 | 71.60 | 71.65 | 70.31 | 563,700 |
23 Jan 2024 | 72.11 | 72.11 | 71.71 | 72.01 | 70.66 | 485,800 |
22 Jan 2024 | 72.59 | 72.77 | 72.32 | 72.47 | 71.11 | 1,114,800 |
19 Jan 2024 | 71.94 | 72.16 | 71.55 | 72.11 | 70.76 | 3,744,800 |
18 Jan 2024 | 72.34 | 72.43 | 71.78 | 71.94 | 70.59 | 550,500 |
17 Jan 2024 | 72.46 | 72.63 | 72.05 | 72.46 | 71.10 | 395,700 |
16 Jan 2024 | 73.09 | 73.16 | 72.29 | 72.52 | 71.16 | 669,000 |
12 Jan 2024 | 73.70 | 74.08 | 73.38 | 73.68 | 72.30 | 1,121,500 |
11 Jan 2024 | 73.18 | 73.69 | 72.88 | 73.55 | 72.17 | 501,100 |
10 Jan 2024 | 73.66 | 73.77 | 73.08 | 73.16 | 71.79 | 481,900 |
09 Jan 2024 | 73.20 | 73.52 | 73.11 | 73.36 | 71.98 | 2,408,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |