Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 67.77 | 67.82 | 67.51 | 67.51 | 67.51 | 15,900 |
06 May 2024 | 67.26 | 67.58 | 67.26 | 67.44 | 67.44 | 19,100 |
03 May 2024 | 66.87 | 67.04 | 66.48 | 66.85 | 66.85 | 14,700 |
02 May 2024 | 65.95 | 66.35 | 65.66 | 66.28 | 66.28 | 10,700 |
01 May 2024 | 65.31 | 66.01 | 65.05 | 65.10 | 65.10 | 59,600 |
30 Apr 2024 | 66.10 | 66.18 | 65.45 | 65.46 | 65.46 | 44,000 |
29 Apr 2024 | 66.16 | 66.41 | 66.03 | 66.33 | 66.33 | 7,500 |
26 Apr 2024 | 65.83 | 66.17 | 65.63 | 65.84 | 65.84 | 11,200 |
25 Apr 2024 | 64.79 | 65.53 | 64.79 | 65.31 | 65.31 | 22,200 |
24 Apr 2024 | 66.16 | 66.16 | 65.54 | 65.86 | 65.86 | 12,300 |
23 Apr 2024 | 65.41 | 66.08 | 65.41 | 66.05 | 66.05 | 9,700 |
22 Apr 2024 | 64.86 | 65.29 | 64.75 | 65.01 | 65.01 | 13,500 |
19 Apr 2024 | 64.67 | 64.69 | 64.18 | 64.36 | 64.36 | 13,200 |
18 Apr 2024 | 64.91 | 65.03 | 64.50 | 64.63 | 64.63 | 23,300 |
17 Apr 2024 | 65.38 | 65.38 | 64.61 | 64.78 | 64.78 | 18,100 |
16 Apr 2024 | 65.17 | 65.26 | 64.91 | 65.11 | 65.11 | 26,000 |
15 Apr 2024 | 66.69 | 66.69 | 65.43 | 65.59 | 65.59 | 21,100 |
12 Apr 2024 | 66.38 | 66.40 | 65.61 | 65.81 | 65.81 | 18,500 |
11 Apr 2024 | 66.95 | 67.13 | 66.18 | 66.92 | 66.92 | 13,900 |
10 Apr 2024 | 66.62 | 66.91 | 66.46 | 66.78 | 66.78 | 18,100 |
09 Apr 2024 | 68.00 | 68.00 | 67.34 | 67.68 | 67.68 | 21,300 |
08 Apr 2024 | 67.76 | 67.89 | 67.58 | 67.58 | 67.58 | 12,300 |
05 Apr 2024 | 67.18 | 67.65 | 67.14 | 67.43 | 67.43 | 18,000 |
04 Apr 2024 | 68.15 | 68.24 | 67.13 | 67.19 | 67.19 | 12,200 |
03 Apr 2024 | 67.25 | 68.28 | 67.25 | 67.93 | 67.93 | 48,800 |
02 Apr 2024 | 67.40 | 67.58 | 67.19 | 67.50 | 67.50 | 27,200 |
01 Apr 2024 | 68.25 | 68.65 | 67.93 | 68.15 | 68.15 | 56,200 |
28 Mar 2024 | 68.28 | 68.43 | 68.13 | 68.13 | 68.13 | 37,200 |
27 Mar 2024 | 68.39 | 68.64 | 68.25 | 68.64 | 68.64 | 15,000 |
26 Mar 2024 | 68.49 | 68.54 | 68.17 | 68.33 | 68.33 | 22,800 |
25 Mar 2024 | 68.18 | 68.47 | 68.16 | 68.24 | 68.24 | 24,600 |
22 Mar 2024 | 68.56 | 68.63 | 68.34 | 68.53 | 68.53 | 36,300 |
21 Mar 2024 | 68.61 | 68.90 | 68.53 | 68.63 | 68.63 | 42,200 |
20 Mar 2024 | 67.99 | 68.77 | 67.82 | 68.54 | 68.54 | 45,300 |
19 Mar 2024 | 67.82 | 68.04 | 67.54 | 67.84 | 67.84 | 13,900 |
18 Mar 2024 | 68.12 | 68.12 | 67.70 | 67.72 | 67.72 | 16,500 |
15 Mar 2024 | 68.10 | 68.10 | 67.57 | 67.96 | 67.96 | 16,200 |
14 Mar 2024 | 68.62 | 68.62 | 67.71 | 68.07 | 68.07 | 66,000 |
13 Mar 2024 | 68.69 | 68.82 | 68.43 | 68.55 | 68.55 | 22,400 |
12 Mar 2024 | 68.15 | 68.90 | 68.09 | 68.89 | 68.89 | 19,600 |
11 Mar 2024 | 68.15 | 68.23 | 67.83 | 68.09 | 68.09 | 16,100 |
08 Mar 2024 | 69.24 | 69.26 | 68.30 | 68.49 | 68.49 | 109,400 |
07 Mar 2024 | 68.52 | 69.12 | 68.48 | 69.12 | 69.12 | 107,100 |
06 Mar 2024 | 67.77 | 68.16 | 67.76 | 67.86 | 67.86 | 20,500 |
05 Mar 2024 | 67.47 | 67.58 | 66.92 | 67.06 | 67.06 | 20,900 |
04 Mar 2024 | 67.41 | 67.82 | 67.41 | 67.61 | 67.61 | 17,900 |
01 Mar 2024 | 67.06 | 67.76 | 66.86 | 67.45 | 67.45 | 16,400 |
29 Feb 2024 | 66.81 | 67.10 | 66.36 | 66.72 | 66.72 | 58,400 |
28 Feb 2024 | 66.46 | 66.62 | 66.39 | 66.57 | 66.57 | 22,800 |
27 Feb 2024 | 66.74 | 67.00 | 66.61 | 66.79 | 66.79 | 23,600 |
26 Feb 2024 | 66.95 | 66.95 | 66.59 | 66.83 | 66.83 | 21,900 |
23 Feb 2024 | 66.90 | 66.92 | 66.59 | 66.80 | 66.80 | 27,000 |
22 Feb 2024 | 66.56 | 66.73 | 66.35 | 66.73 | 66.73 | 24,000 |
21 Feb 2024 | 65.51 | 65.85 | 65.46 | 65.84 | 65.84 | 17,400 |
20 Feb 2024 | 65.72 | 65.86 | 65.37 | 65.78 | 65.78 | 58,500 |
16 Feb 2024 | 65.32 | 65.88 | 65.14 | 65.53 | 65.53 | 16,200 |
15 Feb 2024 | 65.12 | 65.46 | 64.95 | 65.42 | 65.42 | 28,600 |
14 Feb 2024 | 64.33 | 64.72 | 64.21 | 64.72 | 64.72 | 18,500 |
13 Feb 2024 | 63.88 | 64.08 | 63.39 | 63.81 | 63.81 | 29,400 |
12 Feb 2024 | 64.69 | 65.12 | 64.57 | 64.74 | 64.74 | 25,200 |
09 Feb 2024 | 64.54 | 64.86 | 64.38 | 64.85 | 64.85 | 21,100 |
08 Feb 2024 | 64.40 | 64.45 | 64.21 | 64.31 | 64.31 | 19,700 |
07 Feb 2024 | 64.36 | 64.54 | 64.14 | 64.47 | 64.47 | 39,400 |
06 Feb 2024 | 64.07 | 64.27 | 64.01 | 64.24 | 64.24 | 24,600 |
05 Feb 2024 | 63.96 | 64.24 | 63.63 | 64.10 | 64.10 | 21,000 |
02 Feb 2024 | 64.37 | 64.42 | 64.12 | 64.37 | 64.37 | 22,000 |
01 Feb 2024 | 64.46 | 64.90 | 64.26 | 64.84 | 64.84 | 56,400 |
31 Jan 2024 | 64.85 | 64.86 | 63.93 | 63.97 | 63.97 | 50,100 |
30 Jan 2024 | 64.40 | 64.47 | 64.18 | 64.42 | 64.42 | 17,400 |
29 Jan 2024 | 64.03 | 64.59 | 63.91 | 64.55 | 64.55 | 20,800 |
26 Jan 2024 | 64.22 | 64.39 | 64.04 | 64.24 | 64.24 | 16,100 |
25 Jan 2024 | 64.10 | 64.15 | 63.76 | 64.09 | 64.09 | 117,500 |
24 Jan 2024 | 64.13 | 64.22 | 63.86 | 63.91 | 63.91 | 7,600 |
23 Jan 2024 | 63.30 | 63.30 | 62.88 | 63.26 | 63.26 | 14,200 |
22 Jan 2024 | 63.43 | 63.65 | 63.29 | 63.50 | 63.50 | 24,800 |
19 Jan 2024 | 62.78 | 63.14 | 62.52 | 63.04 | 63.04 | 20,400 |
18 Jan 2024 | 62.49 | 62.93 | 62.39 | 62.93 | 62.93 | 27,200 |
17 Jan 2024 | 62.11 | 62.18 | 61.91 | 62.17 | 62.17 | 13,700 |
16 Jan 2024 | 63.14 | 63.25 | 62.72 | 62.78 | 62.78 | 25,800 |
12 Jan 2024 | 63.91 | 64.03 | 63.75 | 63.75 | 63.75 | 10,500 |
11 Jan 2024 | 63.18 | 63.57 | 62.95 | 63.45 | 63.45 | 13,300 |
10 Jan 2024 | 63.25 | 63.53 | 63.20 | 63.40 | 63.40 | 13,400 |
09 Jan 2024 | 62.84 | 63.05 | 62.77 | 62.83 | 62.83 | 24,400 |
08 Jan 2024 | 62.89 | 63.46 | 62.77 | 63.40 | 63.40 | 20,500 |
05 Jan 2024 | 62.54 | 63.13 | 62.54 | 62.59 | 62.59 | 10,200 |
04 Jan 2024 | 62.40 | 62.92 | 62.40 | 62.60 | 62.60 | 27,200 |
03 Jan 2024 | 62.52 | 62.75 | 62.26 | 62.48 | 62.48 | 14,300 |
02 Jan 2024 | 63.20 | 63.47 | 63.02 | 63.04 | 63.04 | 14,800 |
29 Dec 2023 | 64.19 | 64.33 | 63.70 | 63.88 | 63.88 | 58,200 |
28 Dec 2023 | 64.31 | 64.37 | 63.96 | 64.10 | 64.10 | 28,900 |
27 Dec 2023 | 63.88 | 64.25 | 63.88 | 64.25 | 64.25 | 55,200 |
26 Dec 2023 | 63.59 | 63.86 | 63.42 | 63.83 | 63.83 | 14,600 |
22 Dec 2023 | 63.59 | 63.70 | 63.19 | 63.55 | 63.55 | 44,300 |
21 Dec 2023 | 63.00 | 63.45 | 62.91 | 63.45 | 63.45 | 37,400 |
20 Dec 2023 | 62.99 | 63.14 | 62.21 | 62.21 | 62.21 | 13,200 |
20 Dec 2023 | 0.583 Dividend | |||||
19 Dec 2023 | 63.43 | 63.59 | 63.39 | 63.59 | 63.01 | 24,900 |
18 Dec 2023 | 63.10 | 63.10 | 62.80 | 62.91 | 62.33 | 20,100 |
15 Dec 2023 | 63.24 | 63.41 | 62.93 | 63.00 | 62.42 | 14,800 |
14 Dec 2023 | 63.26 | 63.61 | 63.13 | 63.42 | 62.84 | 17,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |