Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 70.30 | 71.00 | 69.60 | 69.60 | 69.60 | 3,031,810 |
27 Jun 2024 | 69.10 | 70.40 | 68.80 | 70.40 | 70.40 | 2,673,037 |
26 Jun 2024 | 69.00 | 69.50 | 68.70 | 69.50 | 69.50 | 1,156,829 |
25 Jun 2024 | 69.10 | 69.10 | 68.30 | 68.50 | 68.50 | 1,318,352 |
24 Jun 2024 | 69.00 | 69.50 | 68.50 | 68.50 | 68.50 | 2,632,545 |
21 Jun 2024 | 69.60 | 69.70 | 68.90 | 69.20 | 69.20 | 2,634,522 |
20 Jun 2024 | 68.90 | 69.60 | 68.50 | 69.60 | 69.60 | 1,961,779 |
19 Jun 2024 | 68.30 | 68.90 | 67.90 | 68.90 | 68.90 | 2,536,232 |
18 Jun 2024 | 69.70 | 69.70 | 68.20 | 68.20 | 68.20 | 2,967,608 |
17 Jun 2024 | 68.80 | 69.50 | 68.80 | 69.20 | 69.20 | 724,648 |
14 Jun 2024 | 69.50 | 69.60 | 68.70 | 68.70 | 68.70 | 1,348,379 |
13 Jun 2024 | 69.00 | 70.10 | 68.80 | 69.50 | 69.50 | 2,797,169 |
12 Jun 2024 | 69.10 | 69.10 | 68.50 | 69.00 | 69.00 | 1,512,732 |
11 Jun 2024 | 69.10 | 69.30 | 68.70 | 68.70 | 68.70 | 1,893,283 |
07 Jun 2024 | 68.80 | 69.40 | 68.70 | 69.20 | 69.20 | 897,507 |
06 Jun 2024 | 69.30 | 69.40 | 68.60 | 68.80 | 68.80 | 1,785,119 |
05 Jun 2024 | 70.50 | 70.70 | 69.10 | 69.50 | 69.50 | 2,531,513 |
04 Jun 2024 | 69.40 | 69.90 | 69.40 | 69.90 | 69.90 | 1,245,939 |
03 Jun 2024 | 69.10 | 69.80 | 68.60 | 69.80 | 69.80 | 1,489,052 |
31 May 2024 | 68.80 | 69.20 | 68.60 | 69.10 | 69.10 | 2,438,501 |
30 May 2024 | 69.00 | 69.40 | 68.90 | 68.90 | 68.90 | 1,061,552 |
29 May 2024 | 69.40 | 69.80 | 69.00 | 69.00 | 69.00 | 1,590,555 |
28 May 2024 | 69.30 | 69.70 | 69.10 | 69.30 | 69.30 | 1,728,059 |
27 May 2024 | 69.30 | 69.80 | 69.10 | 69.20 | 69.20 | 1,942,857 |
24 May 2024 | 69.10 | 69.90 | 68.80 | 69.60 | 69.60 | 1,098,820 |
23 May 2024 | 70.10 | 70.10 | 69.00 | 69.10 | 69.10 | 1,502,068 |
22 May 2024 | 70.10 | 70.40 | 69.80 | 70.10 | 70.10 | 1,018,832 |
21 May 2024 | 70.00 | 70.40 | 70.00 | 70.10 | 70.10 | 1,105,240 |
20 May 2024 | 69.40 | 70.60 | 69.40 | 69.90 | 69.90 | 2,108,130 |
17 May 2024 | 69.30 | 69.90 | 69.00 | 69.00 | 69.00 | 1,772,540 |
16 May 2024 | 70.10 | 70.50 | 69.30 | 69.40 | 69.40 | 3,228,610 |
15 May 2024 | 70.50 | 70.80 | 70.00 | 70.10 | 70.10 | 1,338,694 |
14 May 2024 | 70.60 | 70.80 | 70.30 | 70.40 | 70.40 | 1,050,893 |
13 May 2024 | 70.70 | 70.80 | 70.20 | 70.60 | 70.60 | 1,091,434 |
10 May 2024 | 70.00 | 70.80 | 69.80 | 70.50 | 70.50 | 1,280,564 |
09 May 2024 | 71.70 | 71.80 | 70.00 | 70.00 | 70.00 | 2,495,885 |
08 May 2024 | 72.60 | 72.60 | 71.20 | 71.70 | 71.70 | 2,496,603 |
07 May 2024 | 73.10 | 73.20 | 71.60 | 72.60 | 72.60 | 2,515,776 |
06 May 2024 | 72.90 | 73.30 | 72.30 | 73.20 | 73.20 | 1,723,806 |
03 May 2024 | 73.00 | 73.50 | 72.30 | 72.80 | 72.80 | 1,599,343 |
02 May 2024 | 73.30 | 73.30 | 72.20 | 72.80 | 72.80 | 1,714,073 |
30 Apr 2024 | 73.80 | 74.30 | 73.30 | 73.30 | 73.30 | 2,004,698 |
29 Apr 2024 | 73.50 | 74.00 | 73.10 | 73.60 | 73.60 | 1,751,944 |
26 Apr 2024 | 73.00 | 73.40 | 72.30 | 73.30 | 73.30 | 1,390,662 |
25 Apr 2024 | 74.30 | 74.30 | 72.70 | 73.00 | 73.00 | 2,388,419 |
24 Apr 2024 | 73.60 | 74.30 | 73.10 | 74.30 | 74.30 | 5,500,815 |
23 Apr 2024 | 73.80 | 73.80 | 73.30 | 73.70 | 73.70 | 3,595,657 |
22 Apr 2024 | 73.50 | 74.30 | 72.20 | 73.40 | 73.40 | 3,869,684 |
19 Apr 2024 | 73.20 | 73.40 | 71.70 | 73.40 | 73.40 | 5,135,180 |
18 Apr 2024 | 71.60 | 72.80 | 71.30 | 72.80 | 72.80 | 4,408,540 |
17 Apr 2024 | 70.20 | 71.80 | 70.10 | 71.60 | 71.60 | 2,580,531 |
16 Apr 2024 | 70.70 | 70.70 | 69.40 | 70.20 | 70.20 | 2,642,872 |
15 Apr 2024 | 71.30 | 72.10 | 70.70 | 70.70 | 70.70 | 1,767,049 |
12 Apr 2024 | 71.50 | 71.50 | 70.70 | 70.80 | 70.80 | 1,526,252 |
11 Apr 2024 | 72.50 | 72.50 | 71.20 | 71.50 | 71.50 | 1,892,954 |
10 Apr 2024 | 73.20 | 73.30 | 72.20 | 72.30 | 72.30 | 1,669,595 |
09 Apr 2024 | 71.10 | 72.80 | 71.00 | 72.60 | 72.60 | 2,877,531 |
08 Apr 2024 | 71.50 | 72.00 | 71.00 | 71.10 | 71.10 | 1,693,119 |
03 Apr 2024 | 73.00 | 75.90 | 70.70 | 71.00 | 71.00 | 6,672,629 |
02 Apr 2024 | 69.20 | 70.50 | 69.20 | 70.20 | 70.20 | 1,902,945 |
01 Apr 2024 | 69.10 | 69.70 | 68.90 | 69.20 | 69.20 | 1,094,178 |
29 Mar 2024 | 68.60 | 69.20 | 68.60 | 69.20 | 69.20 | 491,000 |
28 Mar 2024 | 69.00 | 69.40 | 68.60 | 68.60 | 68.60 | 1,739,156 |
27 Mar 2024 | 69.30 | 69.40 | 68.60 | 68.70 | 68.70 | 2,258,289 |
26 Mar 2024 | 69.80 | 70.50 | 69.30 | 69.60 | 69.60 | 2,347,850 |
25 Mar 2024 | 68.60 | 69.70 | 68.40 | 69.10 | 69.10 | 3,274,447 |
22 Mar 2024 | 72.50 | 72.50 | 68.20 | 68.50 | 68.50 | 13,450,887 |
22 Mar 2024 | 4.2 Dividend | |||||
21 Mar 2024 | 77.70 | 78.00 | 77.00 | 77.70 | 73.50 | 6,091,141 |
20 Mar 2024 | 77.50 | 77.90 | 76.90 | 76.90 | 72.74 | 4,571,432 |
19 Mar 2024 | 77.30 | 78.30 | 77.00 | 77.30 | 73.12 | 3,633,003 |
18 Mar 2024 | 77.50 | 77.50 | 76.30 | 76.50 | 72.36 | 2,692,181 |
15 Mar 2024 | 77.40 | 77.40 | 76.10 | 76.50 | 72.36 | 2,647,469 |
14 Mar 2024 | 76.30 | 77.30 | 76.30 | 77.10 | 72.93 | 2,227,199 |
13 Mar 2024 | 77.20 | 77.80 | 76.50 | 76.60 | 72.46 | 2,799,627 |
12 Mar 2024 | 78.00 | 78.20 | 77.40 | 77.50 | 73.31 | 2,013,030 |
11 Mar 2024 | 77.10 | 78.10 | 76.50 | 77.70 | 73.50 | 3,020,808 |
08 Mar 2024 | 77.90 | 78.40 | 76.60 | 76.90 | 72.74 | 2,842,237 |
07 Mar 2024 | 78.20 | 78.50 | 77.70 | 77.90 | 73.69 | 1,963,341 |
06 Mar 2024 | 77.40 | 78.50 | 77.40 | 78.20 | 73.97 | 2,340,280 |
05 Mar 2024 | 77.10 | 78.80 | 76.90 | 78.70 | 74.45 | 2,501,648 |
04 Mar 2024 | 77.80 | 77.80 | 76.40 | 77.00 | 72.84 | 2,932,643 |
01 Mar 2024 | 77.00 | 78.20 | 76.20 | 78.00 | 73.78 | 2,111,999 |
29 Feb 2024 | 76.90 | 77.50 | 76.00 | 77.30 | 73.12 | 2,809,214 |
27 Feb 2024 | 75.30 | 77.30 | 75.30 | 76.30 | 72.18 | 4,609,140 |
26 Feb 2024 | 74.20 | 75.30 | 74.20 | 75.00 | 70.95 | 1,256,022 |
23 Feb 2024 | 74.50 | 74.70 | 73.90 | 74.40 | 70.38 | 1,292,880 |
22 Feb 2024 | 73.30 | 74.50 | 73.20 | 74.40 | 70.38 | 2,227,540 |
21 Feb 2024 | 73.10 | 74.30 | 72.60 | 72.80 | 68.86 | 2,193,029 |
20 Feb 2024 | 72.80 | 73.10 | 72.50 | 72.80 | 68.86 | 1,066,256 |
19 Feb 2024 | 72.00 | 73.00 | 71.60 | 72.90 | 68.96 | 825,388 |
16 Feb 2024 | 71.80 | 72.40 | 71.50 | 72.00 | 68.11 | 934,303 |
15 Feb 2024 | 72.10 | 72.40 | 71.60 | 71.90 | 68.01 | 2,042,329 |
05 Feb 2024 | 72.80 | 72.90 | 72.10 | 72.60 | 68.68 | 739,213 |
02 Feb 2024 | 73.30 | 74.30 | 72.10 | 72.40 | 68.49 | 2,986,309 |
01 Feb 2024 | 74.10 | 74.50 | 73.50 | 73.50 | 69.53 | 1,449,999 |
31 Jan 2024 | 73.40 | 73.90 | 73.40 | 73.80 | 69.81 | 921,063 |
30 Jan 2024 | 73.00 | 73.60 | 72.90 | 73.50 | 69.53 | 1,389,913 |
29 Jan 2024 | 72.10 | 73.30 | 72.00 | 73.30 | 69.34 | 1,503,399 |
26 Jan 2024 | 72.80 | 73.10 | 72.50 | 73.00 | 69.05 | 1,265,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |