Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 64.80 | 67.90 | 64.80 | 67.40 | 67.40 | 3,329,175 |
20 May 2024 | 65.00 | 65.60 | 64.06 | 65.30 | 65.30 | 1,678,998 |
17 May 2024 | 64.40 | 65.00 | 64.00 | 64.70 | 64.70 | 1,090,683 |
16 May 2024 | 63.90 | 65.20 | 63.90 | 64.40 | 64.40 | 821,758 |
15 May 2024 | 62.90 | 64.94 | 62.00 | 64.40 | 64.40 | 2,557,665 |
14 May 2024 | 61.90 | 62.70 | 61.07 | 62.45 | 62.45 | 1,306,856 |
13 May 2024 | 59.60 | 61.80 | 59.40 | 60.90 | 60.90 | 1,366,967 |
10 May 2024 | 60.00 | 60.70 | 59.10 | 59.80 | 59.80 | 1,382,199 |
09 May 2024 | 60.00 | 60.60 | 59.00 | 59.50 | 59.50 | 1,426,176 |
08 May 2024 | 59.90 | 61.70 | 58.80 | 58.80 | 58.80 | 1,633,423 |
07 May 2024 | 60.70 | 61.70 | 60.00 | 60.30 | 60.30 | 1,235,503 |
03 May 2024 | 59.30 | 60.80 | 59.30 | 59.70 | 59.70 | 1,057,368 |
02 May 2024 | 60.10 | 60.90 | 59.12 | 59.50 | 59.50 | 1,954,220 |
01 May 2024 | 59.50 | 60.90 | 59.40 | 59.50 | 59.50 | 1,000,658 |
30 Apr 2024 | 61.00 | 61.00 | 59.50 | 59.80 | 59.80 | 2,888,075 |
29 Apr 2024 | 61.00 | 61.19 | 60.50 | 60.50 | 60.50 | 2,722,623 |
26 Apr 2024 | 61.60 | 62.53 | 60.70 | 61.00 | 61.00 | 1,533,259 |
25 Apr 2024 | 62.90 | 63.30 | 60.90 | 61.10 | 61.10 | 4,278,607 |
24 Apr 2024 | 62.50 | 63.50 | 61.90 | 63.40 | 63.40 | 2,747,576 |
23 Apr 2024 | 62.30 | 63.30 | 61.50 | 62.10 | 62.10 | 1,804,835 |
22 Apr 2024 | 62.40 | 63.40 | 61.60 | 62.20 | 62.20 | 1,564,081 |
19 Apr 2024 | 64.00 | 64.50 | 62.20 | 62.40 | 62.40 | 1,340,145 |
18 Apr 2024 | 64.00 | 64.70 | 64.00 | 64.00 | 64.00 | 776,016 |
17 Apr 2024 | 63.40 | 64.70 | 62.70 | 63.50 | 63.50 | 793,980 |
16 Apr 2024 | 63.60 | 63.90 | 62.50 | 63.00 | 63.00 | 1,005,101 |
15 Apr 2024 | 62.90 | 63.60 | 61.90 | 63.60 | 63.60 | 545,153 |
12 Apr 2024 | 62.90 | 63.10 | 62.00 | 63.00 | 63.00 | 1,326,649 |
11 Apr 2024 | 63.50 | 64.90 | 61.30 | 61.80 | 61.80 | 1,063,488 |
10 Apr 2024 | 64.00 | 65.10 | 63.20 | 63.30 | 63.30 | 1,167,038 |
09 Apr 2024 | 63.80 | 65.00 | 62.72 | 64.60 | 64.60 | 1,133,874 |
08 Apr 2024 | 61.70 | 64.00 | 61.70 | 63.90 | 63.90 | 1,184,670 |
05 Apr 2024 | 61.20 | 62.92 | 60.30 | 62.40 | 62.40 | 798,414 |
04 Apr 2024 | 62.50 | 61.80 | 60.00 | 61.50 | 61.50 | 2,219,586 |
03 Apr 2024 | 62.80 | 63.90 | 62.67 | 62.80 | 62.80 | 515,262 |
02 Apr 2024 | 64.00 | 65.10 | 63.11 | 63.90 | 63.90 | 686,190 |
28 Mar 2024 | 62.70 | 65.10 | 62.70 | 64.50 | 64.50 | 1,188,835 |
27 Mar 2024 | 64.10 | 65.40 | 62.90 | 63.00 | 63.00 | 806,586 |
26 Mar 2024 | 62.90 | 64.60 | 62.06 | 63.60 | 63.60 | 1,425,403 |
25 Mar 2024 | 65.50 | 66.40 | 62.20 | 62.50 | 62.50 | 1,334,408 |
22 Mar 2024 | 66.70 | 66.70 | 63.90 | 64.00 | 64.00 | 1,384,978 |
21 Mar 2024 | 66.80 | 66.80 | 65.10 | 65.30 | 65.30 | 1,778,962 |
21 Mar 2024 | 0.02 Dividend | |||||
20 Mar 2024 | 65.90 | 68.90 | 65.90 | 67.40 | 67.38 | 1,162,964 |
19 Mar 2024 | 67.80 | 68.80 | 65.93 | 66.60 | 66.58 | 520,456 |
18 Mar 2024 | 67.90 | 68.80 | 66.60 | 67.00 | 66.98 | 1,268,259 |
15 Mar 2024 | 66.30 | 68.30 | 65.50 | 68.00 | 67.98 | 1,236,583 |
14 Mar 2024 | 65.50 | 66.30 | 64.70 | 66.30 | 66.28 | 1,464,668 |
13 Mar 2024 | 67.70 | 67.70 | 64.30 | 64.90 | 64.88 | 1,081,099 |
12 Mar 2024 | 64.00 | 67.50 | 63.83 | 67.00 | 66.98 | 2,376,717 |
11 Mar 2024 | 63.30 | 64.00 | 62.60 | 63.10 | 63.08 | 2,104,519 |
08 Mar 2024 | 64.00 | 65.00 | 63.20 | 63.80 | 63.78 | 913,060 |
07 Mar 2024 | 64.90 | 65.90 | 63.82 | 64.20 | 64.18 | 3,108,647 |
06 Mar 2024 | 65.40 | 66.00 | 64.50 | 64.60 | 64.58 | 2,718,351 |
05 Mar 2024 | 66.20 | 67.60 | 64.50 | 64.50 | 64.48 | 1,697,702 |
04 Mar 2024 | 65.80 | 67.60 | 65.59 | 66.60 | 66.58 | 770,086 |
01 Mar 2024 | 66.20 | 66.50 | 64.50 | 65.70 | 65.68 | 1,598,394 |
29 Feb 2024 | 68.50 | 69.10 | 64.98 | 65.70 | 65.68 | 2,266,250 |
28 Feb 2024 | 71.20 | 71.20 | 66.00 | 68.10 | 68.08 | 1,124,115 |
27 Feb 2024 | 70.90 | 71.10 | 70.10 | 70.20 | 70.18 | 881,297 |
26 Feb 2024 | 70.90 | 71.40 | 70.30 | 70.50 | 70.48 | 472,186 |
23 Feb 2024 | 69.00 | 71.10 | 68.62 | 70.40 | 70.38 | 1,169,704 |
22 Feb 2024 | 68.50 | 69.40 | 67.75 | 68.70 | 68.68 | 911,492 |
21 Feb 2024 | 68.50 | 69.20 | 67.12 | 68.20 | 68.18 | 1,581,779 |
20 Feb 2024 | 68.50 | 69.90 | 67.72 | 68.80 | 68.78 | 1,298,438 |
19 Feb 2024 | 64.90 | 68.10 | 64.30 | 68.10 | 68.08 | 1,178,303 |
16 Feb 2024 | 64.50 | 65.36 | 63.66 | 64.50 | 64.48 | 2,283,510 |
15 Feb 2024 | 63.00 | 65.40 | 62.30 | 64.10 | 64.08 | 1,370,637 |
14 Feb 2024 | 64.10 | 64.80 | 61.30 | 62.60 | 62.58 | 2,211,928 |
13 Feb 2024 | 68.40 | 69.90 | 62.71 | 64.10 | 64.08 | 4,027,926 |
12 Feb 2024 | 72.40 | 73.20 | 68.21 | 68.30 | 68.28 | 2,398,249 |
09 Feb 2024 | 70.70 | 73.20 | 70.40 | 72.20 | 72.18 | 1,079,070 |
08 Feb 2024 | 72.50 | 73.20 | 70.40 | 70.90 | 70.88 | 540,137 |
07 Feb 2024 | 72.00 | 73.20 | 71.12 | 71.30 | 71.28 | 1,981,011 |
06 Feb 2024 | 71.40 | 73.20 | 71.00 | 73.20 | 73.18 | 1,386,579 |
05 Feb 2024 | 69.90 | 75.00 | 68.50 | 71.30 | 71.28 | 4,172,580 |
02 Feb 2024 | 68.50 | 69.11 | 67.80 | 68.30 | 68.28 | 2,588,432 |
01 Feb 2024 | 69.60 | 71.80 | 64.65 | 67.30 | 67.28 | 5,381,686 |
31 Jan 2024 | 69.00 | 71.10 | 67.70 | 69.50 | 69.48 | 3,538,706 |
30 Jan 2024 | 69.60 | 70.40 | 66.50 | 69.50 | 69.48 | 2,400,267 |
29 Jan 2024 | 70.70 | 70.90 | 69.60 | 69.60 | 69.58 | 3,041,650 |
26 Jan 2024 | 71.00 | 73.00 | 70.20 | 70.70 | 70.68 | 2,266,340 |
25 Jan 2024 | 74.30 | 74.50 | 70.10 | 71.20 | 71.18 | 1,694,172 |
24 Jan 2024 | 74.00 | 75.44 | 73.80 | 73.80 | 73.78 | 537,984 |
23 Jan 2024 | 75.50 | 76.30 | 73.92 | 74.00 | 73.98 | 548,616 |
22 Jan 2024 | 76.50 | 77.10 | 74.60 | 74.70 | 74.68 | 876,934 |
19 Jan 2024 | 75.00 | 76.50 | 74.50 | 75.80 | 75.78 | 600,539 |
18 Jan 2024 | 75.50 | 76.40 | 75.00 | 75.00 | 74.98 | 939,045 |
17 Jan 2024 | 76.00 | 77.90 | 75.60 | 76.00 | 75.98 | 701,002 |
16 Jan 2024 | 77.60 | 78.90 | 77.00 | 77.00 | 76.98 | 1,201,060 |
15 Jan 2024 | 80.99 | 82.50 | 77.30 | 77.60 | 77.58 | 1,253,884 |
12 Jan 2024 | 81.30 | 81.90 | 80.20 | 80.50 | 80.48 | 774,771 |
11 Jan 2024 | 83.40 | 84.00 | 81.00 | 81.10 | 81.08 | 1,533,837 |
10 Jan 2024 | 83.40 | 83.80 | 82.50 | 82.70 | 82.68 | 2,582,305 |
09 Jan 2024 | 86.90 | 84.30 | 83.40 | 83.40 | 83.38 | 762,082 |
08 Jan 2024 | 88.70 | 89.20 | 86.90 | 86.90 | 86.87 | 460,742 |
05 Jan 2024 | 88.30 | 89.40 | 86.90 | 87.50 | 87.47 | 524,538 |
04 Jan 2024 | 88.00 | 89.40 | 87.10 | 89.40 | 89.37 | 283,767 |
03 Jan 2024 | 88.80 | 89.20 | 87.20 | 88.80 | 88.77 | 305,609 |
02 Jan 2024 | 89.40 | 90.50 | 87.41 | 87.60 | 87.57 | 865,358 |
29 Dec 2023 | 89.60 | 92.30 | 88.20 | 88.40 | 88.37 | 494,813 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |