Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 72.33 | 72.50 | 72.33 | 72.42 | 72.42 | 1,621 |
20 May 2024 | 72.65 | 72.76 | 72.44 | 72.45 | 72.45 | 13,600 |
17 May 2024 | 72.66 | 72.77 | 72.45 | 72.64 | 72.64 | 13,800 |
16 May 2024 | 72.75 | 72.79 | 72.49 | 72.50 | 72.50 | 13,100 |
15 May 2024 | 72.74 | 72.75 | 72.49 | 72.74 | 72.74 | 13,800 |
14 May 2024 | 72.13 | 72.25 | 71.85 | 72.08 | 72.08 | 17,400 |
13 May 2024 | 72.09 | 72.32 | 71.77 | 71.78 | 71.78 | 32,400 |
10 May 2024 | 71.96 | 71.96 | 71.70 | 71.78 | 71.78 | 26,500 |
09 May 2024 | 71.20 | 71.76 | 71.20 | 71.73 | 71.73 | 37,500 |
08 May 2024 | 70.73 | 71.15 | 70.73 | 71.12 | 71.12 | 38,700 |
07 May 2024 | 70.98 | 71.30 | 70.98 | 71.09 | 71.09 | 12,400 |
06 May 2024 | 70.79 | 70.92 | 70.58 | 70.92 | 70.92 | 40,000 |
03 May 2024 | 70.50 | 70.68 | 70.17 | 70.27 | 70.27 | 4,000 |
02 May 2024 | 69.81 | 70.07 | 69.44 | 69.96 | 69.96 | 10,700 |
01 May 2024 | 69.47 | 69.98 | 69.16 | 69.34 | 69.34 | 18,700 |
30 Apr 2024 | 70.11 | 70.21 | 69.49 | 69.49 | 69.49 | 12,000 |
29 Apr 2024 | 70.23 | 70.64 | 70.23 | 70.61 | 70.61 | 8,500 |
26 Apr 2024 | 70.21 | 70.31 | 69.99 | 70.01 | 70.01 | 8,700 |
25 Apr 2024 | 69.50 | 70.14 | 69.42 | 70.08 | 70.08 | 23,000 |
24 Apr 2024 | 69.88 | 70.18 | 69.82 | 70.14 | 70.14 | 9,800 |
23 Apr 2024 | 69.66 | 70.17 | 69.66 | 69.94 | 69.94 | 12,900 |
22 Apr 2024 | 69.17 | 69.83 | 68.86 | 69.49 | 69.49 | 13,700 |
19 Apr 2024 | 68.43 | 69.02 | 68.43 | 68.88 | 68.88 | 8,600 |
18 Apr 2024 | 68.54 | 68.88 | 68.27 | 68.44 | 68.44 | 21,700 |
17 Apr 2024 | 68.50 | 68.63 | 68.12 | 68.27 | 68.27 | 16,200 |
16 Apr 2024 | 68.71 | 68.71 | 68.16 | 68.22 | 68.22 | 15,700 |
15 Apr 2024 | 69.92 | 70.06 | 68.68 | 68.88 | 68.88 | 87,300 |
12 Apr 2024 | 69.95 | 69.97 | 69.25 | 69.39 | 69.39 | 11,800 |
11 Apr 2024 | 70.88 | 70.88 | 70.11 | 70.41 | 70.41 | 19,800 |
10 Apr 2024 | 70.81 | 70.99 | 70.34 | 70.56 | 70.56 | 18,700 |
09 Apr 2024 | 72.07 | 72.07 | 71.44 | 71.94 | 71.94 | 24,100 |
08 Apr 2024 | 71.73 | 71.94 | 71.68 | 71.73 | 71.73 | 24,200 |
05 Apr 2024 | 71.32 | 71.60 | 70.93 | 71.54 | 71.54 | 13,900 |
04 Apr 2024 | 72.41 | 72.41 | 71.09 | 71.15 | 71.15 | 9,700 |
03 Apr 2024 | 71.56 | 71.72 | 71.49 | 71.67 | 71.67 | 11,400 |
02 Apr 2024 | 71.69 | 71.69 | 71.32 | 71.54 | 71.54 | 14,400 |
01 Apr 2024 | 72.63 | 72.63 | 72.05 | 72.09 | 72.09 | 21,300 |
28 Mar 2024 | 72.24 | 72.64 | 72.24 | 72.55 | 72.55 | 14,900 |
27 Mar 2024 | 71.39 | 72.23 | 71.39 | 72.23 | 72.23 | 10,100 |
26 Mar 2024 | 71.33 | 71.33 | 70.85 | 70.87 | 70.87 | 14,500 |
25 Mar 2024 | 71.09 | 71.24 | 70.96 | 70.96 | 70.96 | 16,400 |
22 Mar 2024 | 71.52 | 71.56 | 71.03 | 71.03 | 71.03 | 12,800 |
21 Mar 2024 | 71.25 | 71.62 | 71.25 | 71.49 | 71.49 | 16,400 |
21 Mar 2024 | 0.327 Dividend | |||||
20 Mar 2024 | 70.38 | 71.23 | 70.38 | 71.23 | 70.90 | 15,200 |
19 Mar 2024 | 69.99 | 70.56 | 69.99 | 70.56 | 70.24 | 18,500 |
18 Mar 2024 | 70.05 | 70.22 | 69.80 | 70.06 | 69.74 | 29,100 |
15 Mar 2024 | 69.47 | 70.07 | 69.47 | 69.90 | 69.58 | 20,800 |
14 Mar 2024 | 70.67 | 70.67 | 69.32 | 69.85 | 69.53 | 15,500 |
13 Mar 2024 | 70.55 | 70.90 | 70.55 | 70.68 | 70.36 | 23,300 |
12 Mar 2024 | 70.67 | 70.69 | 70.30 | 70.49 | 70.17 | 17,100 |
11 Mar 2024 | 70.25 | 70.60 | 70.19 | 70.59 | 70.27 | 27,000 |
08 Mar 2024 | 70.55 | 70.72 | 70.31 | 70.36 | 70.04 | 51,400 |
07 Mar 2024 | 70.15 | 70.48 | 70.15 | 70.37 | 70.05 | 25,800 |
06 Mar 2024 | 69.99 | 69.99 | 69.65 | 69.85 | 69.53 | 19,600 |
05 Mar 2024 | 69.37 | 69.97 | 69.23 | 69.40 | 69.08 | 10,300 |
04 Mar 2024 | 69.49 | 69.83 | 69.41 | 69.71 | 69.39 | 24,000 |
01 Mar 2024 | 69.22 | 69.35 | 68.77 | 69.35 | 69.03 | 11,400 |
29 Feb 2024 | 68.73 | 69.03 | 68.68 | 68.92 | 68.60 | 76,100 |
28 Feb 2024 | 68.25 | 68.73 | 68.25 | 68.59 | 68.28 | 10,200 |
27 Feb 2024 | 68.54 | 68.54 | 68.28 | 68.52 | 68.21 | 11,700 |
26 Feb 2024 | 68.18 | 68.60 | 68.06 | 68.10 | 67.79 | 25,400 |
23 Feb 2024 | 68.35 | 68.64 | 68.26 | 68.42 | 68.11 | 16,900 |
22 Feb 2024 | 68.06 | 68.33 | 67.85 | 68.20 | 67.89 | 15,100 |
21 Feb 2024 | 67.45 | 67.86 | 67.45 | 67.85 | 67.54 | 111,800 |
20 Feb 2024 | 67.41 | 67.66 | 67.36 | 67.51 | 67.20 | 14,200 |
16 Feb 2024 | 67.45 | 67.96 | 67.45 | 67.60 | 67.29 | 12,500 |
15 Feb 2024 | 67.20 | 67.90 | 67.20 | 67.90 | 67.59 | 15,500 |
14 Feb 2024 | 66.69 | 66.74 | 66.29 | 66.70 | 66.39 | 9,600 |
13 Feb 2024 | 66.48 | 66.72 | 65.67 | 66.22 | 65.92 | 21,700 |
12 Feb 2024 | 66.83 | 67.65 | 66.79 | 67.55 | 67.24 | 22,200 |
09 Feb 2024 | 66.86 | 66.86 | 66.41 | 66.82 | 66.51 | 23,200 |
08 Feb 2024 | 66.66 | 66.79 | 66.36 | 66.75 | 66.44 | 13,000 |
07 Feb 2024 | 66.69 | 66.83 | 66.42 | 66.67 | 66.36 | 17,600 |
06 Feb 2024 | 66.28 | 66.60 | 66.28 | 66.51 | 66.20 | 32,000 |
05 Feb 2024 | 66.26 | 66.38 | 65.83 | 66.08 | 65.78 | 179,000 |
02 Feb 2024 | 66.64 | 67.16 | 66.33 | 66.86 | 66.55 | 18,700 |
01 Feb 2024 | 66.60 | 67.15 | 66.08 | 67.11 | 66.80 | 94,600 |
31 Jan 2024 | 67.08 | 67.43 | 66.44 | 66.44 | 66.13 | 17,400 |
30 Jan 2024 | 67.18 | 67.40 | 66.90 | 67.30 | 66.99 | 11,200 |
29 Jan 2024 | 66.74 | 67.18 | 66.60 | 67.18 | 66.87 | 11,400 |
26 Jan 2024 | 66.76 | 67.02 | 66.69 | 66.80 | 66.49 | 66,300 |
25 Jan 2024 | 66.51 | 66.80 | 66.20 | 66.80 | 66.49 | 27,800 |
24 Jan 2024 | 66.86 | 66.86 | 65.92 | 65.98 | 65.68 | 12,600 |
23 Jan 2024 | 66.62 | 66.66 | 66.18 | 66.40 | 66.10 | 13,100 |
22 Jan 2024 | 66.44 | 66.71 | 66.28 | 66.46 | 66.15 | 29,900 |
19 Jan 2024 | 65.84 | 66.32 | 65.45 | 66.26 | 65.96 | 58,800 |
18 Jan 2024 | 65.84 | 65.84 | 65.23 | 65.70 | 65.40 | 20,500 |
17 Jan 2024 | 65.77 | 66.25 | 65.47 | 65.61 | 65.31 | 22,600 |
16 Jan 2024 | 66.56 | 66.56 | 66.17 | 66.31 | 66.01 | 30,600 |
12 Jan 2024 | 67.22 | 67.41 | 66.76 | 66.85 | 66.54 | 18,200 |
11 Jan 2024 | 67.19 | 67.19 | 66.56 | 66.89 | 66.58 | 16,300 |
10 Jan 2024 | 67.38 | 67.49 | 67.11 | 67.33 | 67.02 | 73,200 |
09 Jan 2024 | 67.37 | 67.48 | 67.23 | 67.32 | 67.01 | 211,800 |
08 Jan 2024 | 67.18 | 67.85 | 67.13 | 67.85 | 67.54 | 52,000 |
05 Jan 2024 | 66.65 | 67.56 | 66.65 | 67.24 | 66.93 | 29,400 |
04 Jan 2024 | 67.06 | 67.37 | 66.88 | 66.88 | 66.57 | 44,900 |
03 Jan 2024 | 67.51 | 67.60 | 67.01 | 67.14 | 66.83 | 21,200 |
02 Jan 2024 | 67.40 | 68.22 | 67.40 | 67.96 | 67.65 | 18,500 |
29 Dec 2023 | 68.02 | 68.02 | 67.53 | 67.72 | 67.41 | 27,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |