Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 71.15 | 71.40 | 70.80 | 71.40 | 71.40 | 12,681 |
27 May 2024 | 70.55 | 71.10 | 70.30 | 70.95 | 70.95 | 71,398 |
24 May 2024 | 69.50 | 70.45 | 69.30 | 70.45 | 70.45 | 182,527 |
23 May 2024 | 69.20 | 70.55 | 69.10 | 69.70 | 69.70 | 141,356 |
22 May 2024 | 69.00 | 69.65 | 68.20 | 69.15 | 69.15 | 130,724 |
21 May 2024 | 69.15 | 69.75 | 68.60 | 69.10 | 69.10 | 176,682 |
17 May 2024 | 68.55 | 69.45 | 67.95 | 69.15 | 69.15 | 90,987 |
16 May 2024 | 68.90 | 69.50 | 68.65 | 68.80 | 68.80 | 97,627 |
15 May 2024 | 68.85 | 69.25 | 68.20 | 69.00 | 69.00 | 112,020 |
14 May 2024 | 67.90 | 69.30 | 67.70 | 68.95 | 68.95 | 118,753 |
13 May 2024 | 67.25 | 67.80 | 67.20 | 67.75 | 67.75 | 131,306 |
10 May 2024 | 67.10 | 67.75 | 67.00 | 67.55 | 67.55 | 97,023 |
08 May 2024 | 66.40 | 66.95 | 66.00 | 66.65 | 66.65 | 235,049 |
07 May 2024 | 66.50 | 66.50 | 65.50 | 66.15 | 66.15 | 224,634 |
06 May 2024 | 65.75 | 66.25 | 65.35 | 66.25 | 66.25 | 101,613 |
03 May 2024 | 64.20 | 66.20 | 64.20 | 65.70 | 65.70 | 135,571 |
02 May 2024 | 64.50 | 64.85 | 63.70 | 63.85 | 63.85 | 123,222 |
30 Apr 2024 | 65.00 | 65.20 | 64.50 | 64.50 | 64.50 | 118,436 |
29 Apr 2024 | 64.70 | 65.05 | 64.35 | 64.95 | 64.95 | 119,557 |
26 Apr 2024 | 63.40 | 64.80 | 63.25 | 64.55 | 64.55 | 175,012 |
25 Apr 2024 | 64.15 | 64.15 | 62.30 | 62.85 | 62.85 | 124,629 |
24 Apr 2024 | 63.90 | 64.40 | 63.40 | 64.05 | 64.05 | 171,468 |
23 Apr 2024 | 62.65 | 63.75 | 62.35 | 63.65 | 63.65 | 148,912 |
22 Apr 2024 | 62.75 | 62.95 | 62.30 | 62.40 | 62.40 | 156,747 |
19 Apr 2024 | 62.45 | 62.45 | 61.50 | 62.40 | 62.40 | 278,899 |
19 Apr 2024 | 1.3 Dividend | |||||
18 Apr 2024 | 63.85 | 64.45 | 63.15 | 64.05 | 62.75 | 165,224 |
17 Apr 2024 | 63.85 | 64.20 | 63.25 | 63.25 | 61.97 | 165,259 |
16 Apr 2024 | 64.00 | 64.25 | 63.35 | 64.05 | 62.75 | 116,719 |
15 Apr 2024 | 64.50 | 65.60 | 64.35 | 65.00 | 63.68 | 103,225 |
12 Apr 2024 | 65.90 | 66.30 | 64.10 | 64.35 | 63.04 | 145,447 |
11 Apr 2024 | 65.10 | 65.65 | 64.40 | 65.00 | 63.68 | 229,425 |
10 Apr 2024 | 65.80 | 66.15 | 64.50 | 65.35 | 64.02 | 209,496 |
09 Apr 2024 | 66.15 | 66.65 | 65.70 | 65.70 | 64.37 | 172,352 |
08 Apr 2024 | 66.10 | 66.55 | 65.45 | 66.35 | 65.00 | 157,107 |
05 Apr 2024 | 64.55 | 65.95 | 64.45 | 65.95 | 64.61 | 216,287 |
04 Apr 2024 | 65.05 | 65.70 | 64.80 | 65.45 | 64.12 | 183,195 |
03 Apr 2024 | 65.20 | 65.40 | 63.85 | 64.95 | 63.63 | 237,993 |
02 Apr 2024 | 67.20 | 67.70 | 65.80 | 65.80 | 64.46 | 115,930 |
28 Mar 2024 | 67.00 | 67.30 | 66.40 | 66.90 | 65.54 | 223,534 |
27 Mar 2024 | 67.50 | 67.75 | 66.70 | 67.10 | 65.74 | 117,536 |
26 Mar 2024 | 66.85 | 67.65 | 65.95 | 67.40 | 66.03 | 239,688 |
25 Mar 2024 | 67.85 | 68.10 | 66.60 | 66.80 | 65.44 | 133,342 |
22 Mar 2024 | 68.75 | 68.90 | 68.00 | 68.00 | 66.62 | 156,207 |
21 Mar 2024 | 68.75 | 69.25 | 67.65 | 68.75 | 67.35 | 189,259 |
20 Mar 2024 | 70.60 | 70.85 | 68.40 | 68.40 | 67.01 | 201,803 |
19 Mar 2024 | 69.10 | 72.20 | 69.10 | 71.10 | 69.66 | 248,469 |
18 Mar 2024 | 68.95 | 69.90 | 68.95 | 69.30 | 67.89 | 157,224 |
15 Mar 2024 | 69.00 | 69.50 | 68.75 | 69.15 | 67.75 | 374,798 |
14 Mar 2024 | 69.40 | 69.75 | 69.05 | 69.65 | 68.24 | 167,136 |
13 Mar 2024 | 68.90 | 69.15 | 68.45 | 69.15 | 67.75 | 207,305 |
12 Mar 2024 | 68.15 | 68.80 | 67.50 | 68.80 | 67.40 | 133,636 |
11 Mar 2024 | 67.05 | 68.00 | 66.75 | 68.00 | 66.62 | 146,601 |
08 Mar 2024 | 67.15 | 67.90 | 67.05 | 67.80 | 66.42 | 84,845 |
07 Mar 2024 | 66.50 | 67.20 | 66.20 | 67.10 | 65.74 | 67,373 |
06 Mar 2024 | 65.70 | 66.90 | 65.40 | 66.90 | 65.54 | 126,300 |
05 Mar 2024 | 65.65 | 65.90 | 65.25 | 65.70 | 64.37 | 119,827 |
04 Mar 2024 | 65.55 | 65.80 | 65.00 | 65.80 | 64.46 | 164,298 |
01 Mar 2024 | 65.80 | 66.10 | 65.05 | 66.00 | 64.66 | 192,122 |
29 Feb 2024 | 65.85 | 66.20 | 65.05 | 65.50 | 64.17 | 197,075 |
28 Feb 2024 | 66.00 | 66.30 | 65.25 | 66.10 | 64.76 | 97,060 |
27 Feb 2024 | 67.15 | 67.20 | 65.95 | 66.35 | 65.00 | 145,237 |
26 Feb 2024 | 66.80 | 67.30 | 66.20 | 67.30 | 65.93 | 203,172 |
23 Feb 2024 | 64.60 | 67.35 | 64.35 | 66.80 | 65.44 | 495,540 |
22 Feb 2024 | 61.95 | 62.30 | 61.30 | 61.70 | 60.45 | 113,505 |
21 Feb 2024 | 61.50 | 62.15 | 60.95 | 61.40 | 60.15 | 84,418 |
20 Feb 2024 | 61.80 | 62.50 | 61.40 | 61.70 | 60.45 | 77,135 |
19 Feb 2024 | 62.40 | 62.40 | 61.45 | 61.65 | 60.40 | 103,605 |
16 Feb 2024 | 62.40 | 63.00 | 62.05 | 62.85 | 61.57 | 112,034 |
15 Feb 2024 | 61.50 | 63.05 | 61.45 | 62.15 | 60.89 | 208,856 |
14 Feb 2024 | 60.20 | 61.10 | 60.20 | 60.75 | 59.52 | 83,699 |
13 Feb 2024 | 60.90 | 61.05 | 60.00 | 60.45 | 59.22 | 147,021 |
12 Feb 2024 | 60.75 | 61.35 | 60.65 | 61.05 | 59.81 | 115,533 |
09 Feb 2024 | 60.55 | 61.00 | 60.20 | 60.40 | 59.17 | 71,940 |
08 Feb 2024 | 60.05 | 61.00 | 60.00 | 60.70 | 59.47 | 121,433 |
07 Feb 2024 | 59.70 | 60.25 | 59.50 | 60.10 | 58.88 | 102,297 |
06 Feb 2024 | 59.55 | 60.05 | 59.35 | 59.75 | 58.54 | 126,684 |
05 Feb 2024 | 59.45 | 59.70 | 58.85 | 58.90 | 57.70 | 110,333 |
02 Feb 2024 | 59.00 | 60.25 | 59.00 | 59.45 | 58.24 | 112,231 |
01 Feb 2024 | 58.25 | 59.15 | 57.85 | 58.60 | 57.41 | 197,592 |
31 Jan 2024 | 59.65 | 59.85 | 57.95 | 58.10 | 56.92 | 368,508 |
30 Jan 2024 | 59.20 | 59.80 | 59.15 | 59.55 | 58.34 | 147,614 |
29 Jan 2024 | 58.90 | 59.25 | 58.40 | 59.15 | 57.95 | 73,096 |
26 Jan 2024 | 59.25 | 59.50 | 59.10 | 59.15 | 57.95 | 125,659 |
25 Jan 2024 | 59.00 | 59.50 | 58.90 | 59.15 | 57.95 | 111,840 |
24 Jan 2024 | 58.95 | 59.15 | 58.65 | 59.15 | 57.95 | 121,095 |
23 Jan 2024 | 58.95 | 59.20 | 58.35 | 58.55 | 57.36 | 87,336 |
22 Jan 2024 | 58.35 | 58.70 | 58.00 | 58.50 | 57.31 | 221,622 |
19 Jan 2024 | 57.95 | 58.05 | 56.95 | 57.05 | 55.89 | 411,324 |
18 Jan 2024 | 56.70 | 57.55 | 56.40 | 57.50 | 56.33 | 160,608 |
17 Jan 2024 | 56.55 | 57.00 | 56.40 | 56.55 | 55.40 | 154,373 |
16 Jan 2024 | 58.40 | 58.50 | 57.20 | 57.40 | 56.23 | 226,332 |
15 Jan 2024 | 59.50 | 59.65 | 58.90 | 58.90 | 57.70 | 117,869 |
12 Jan 2024 | 59.70 | 60.40 | 59.55 | 59.85 | 58.64 | 116,312 |
11 Jan 2024 | 59.75 | 60.05 | 59.10 | 59.45 | 58.24 | 168,389 |
10 Jan 2024 | 59.35 | 59.65 | 59.00 | 59.05 | 57.85 | 138,345 |
09 Jan 2024 | 59.80 | 59.90 | 59.30 | 59.50 | 58.29 | 117,712 |
08 Jan 2024 | 59.45 | 59.65 | 58.50 | 59.65 | 58.44 | 175,264 |
05 Jan 2024 | 59.05 | 59.40 | 58.50 | 59.15 | 57.95 | 144,021 |
04 Jan 2024 | 59.50 | 59.95 | 59.10 | 59.50 | 58.29 | 149,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |