Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 67.35 | 67.90 | 66.50 | 66.50 | 66.50 | 50,500 |
10 May 2024 | 66.52 | 67.21 | 66.52 | 67.17 | 67.17 | 24,700 |
09 May 2024 | 66.47 | 67.12 | 66.47 | 67.12 | 67.12 | 10,600 |
08 May 2024 | 65.54 | 66.53 | 65.25 | 66.17 | 66.17 | 17,300 |
08 May 2024 | 0.67 Dividend | |||||
07 May 2024 | 66.82 | 67.41 | 66.15 | 66.23 | 65.56 | 13,900 |
06 May 2024 | 66.84 | 67.11 | 65.75 | 66.80 | 66.12 | 19,400 |
03 May 2024 | 67.09 | 67.25 | 65.93 | 66.77 | 66.09 | 22,500 |
02 May 2024 | 64.15 | 65.80 | 63.87 | 65.65 | 64.99 | 63,700 |
01 May 2024 | 61.92 | 64.41 | 61.65 | 63.14 | 62.50 | 19,700 |
30 Apr 2024 | 62.53 | 62.99 | 61.22 | 61.37 | 60.75 | 17,900 |
29 Apr 2024 | 64.01 | 64.02 | 62.48 | 62.66 | 62.03 | 25,100 |
26 Apr 2024 | 64.67 | 65.74 | 64.23 | 64.28 | 63.63 | 12,400 |
25 Apr 2024 | 63.90 | 63.90 | 63.22 | 63.41 | 62.77 | 11,000 |
24 Apr 2024 | 62.07 | 64.72 | 62.07 | 64.72 | 64.07 | 10,200 |
23 Apr 2024 | 63.35 | 64.68 | 63.35 | 63.71 | 63.07 | 10,200 |
22 Apr 2024 | 62.85 | 64.15 | 62.76 | 62.76 | 62.13 | 10,000 |
19 Apr 2024 | 60.29 | 62.95 | 60.29 | 62.95 | 62.31 | 12,100 |
18 Apr 2024 | 61.06 | 61.09 | 60.44 | 60.65 | 60.04 | 18,000 |
17 Apr 2024 | 62.01 | 62.08 | 59.61 | 59.61 | 59.01 | 10,000 |
16 Apr 2024 | 60.50 | 61.26 | 60.45 | 61.09 | 60.47 | 20,000 |
15 Apr 2024 | 61.40 | 62.05 | 61.17 | 61.39 | 60.77 | 17,900 |
12 Apr 2024 | 61.91 | 62.02 | 61.29 | 61.57 | 60.95 | 17,700 |
11 Apr 2024 | 61.70 | 62.36 | 61.01 | 61.61 | 60.99 | 38,500 |
10 Apr 2024 | 64.10 | 64.10 | 60.91 | 62.18 | 61.55 | 27,300 |
09 Apr 2024 | 64.92 | 65.91 | 64.43 | 65.70 | 65.04 | 15,200 |
08 Apr 2024 | 64.30 | 65.15 | 63.72 | 65.07 | 64.41 | 58,600 |
05 Apr 2024 | 64.20 | 64.63 | 63.75 | 63.92 | 63.27 | 27,100 |
04 Apr 2024 | 64.79 | 65.49 | 63.92 | 63.94 | 63.29 | 29,100 |
03 Apr 2024 | 63.74 | 64.94 | 63.37 | 63.84 | 63.19 | 42,700 |
02 Apr 2024 | 65.41 | 65.41 | 64.09 | 64.32 | 63.67 | 29,800 |
01 Apr 2024 | 66.29 | 66.46 | 65.58 | 65.58 | 64.92 | 22,500 |
28 Mar 2024 | 67.88 | 68.19 | 67.31 | 68.16 | 67.47 | 17,500 |
27 Mar 2024 | 64.74 | 67.51 | 64.74 | 67.50 | 66.82 | 20,900 |
26 Mar 2024 | 66.05 | 66.05 | 64.22 | 64.23 | 63.58 | 14,400 |
25 Mar 2024 | 66.31 | 66.31 | 65.59 | 65.71 | 65.05 | 10,400 |
22 Mar 2024 | 66.08 | 66.22 | 65.52 | 65.91 | 65.24 | 17,900 |
21 Mar 2024 | 66.29 | 67.27 | 65.89 | 66.99 | 66.31 | 14,400 |
20 Mar 2024 | 63.07 | 66.19 | 61.92 | 65.61 | 64.95 | 26,800 |
19 Mar 2024 | 62.35 | 63.99 | 62.35 | 63.60 | 62.96 | 13,700 |
18 Mar 2024 | 64.46 | 64.84 | 62.99 | 62.99 | 62.35 | 18,900 |
15 Mar 2024 | 62.21 | 64.65 | 62.21 | 64.45 | 63.80 | 100,300 |
14 Mar 2024 | 64.55 | 65.16 | 62.62 | 62.65 | 62.02 | 26,500 |
13 Mar 2024 | 64.04 | 66.42 | 64.04 | 65.34 | 64.68 | 29,700 |
12 Mar 2024 | 65.42 | 65.68 | 64.60 | 64.77 | 64.11 | 21,800 |
11 Mar 2024 | 65.49 | 66.28 | 65.49 | 66.05 | 65.38 | 27,300 |
08 Mar 2024 | 66.04 | 66.04 | 64.75 | 65.29 | 64.63 | 16,000 |
07 Mar 2024 | 65.28 | 66.16 | 64.29 | 64.99 | 64.33 | 18,500 |
06 Mar 2024 | 64.41 | 65.00 | 62.71 | 64.48 | 63.83 | 58,200 |
05 Mar 2024 | 62.87 | 64.50 | 62.62 | 64.27 | 63.62 | 17,600 |
04 Mar 2024 | 63.29 | 63.29 | 61.57 | 62.45 | 61.82 | 29,700 |
01 Mar 2024 | 62.30 | 63.29 | 61.63 | 62.69 | 62.06 | 19,900 |
29 Feb 2024 | 62.32 | 64.08 | 62.32 | 63.26 | 62.62 | 22,300 |
28 Feb 2024 | 62.72 | 62.82 | 61.63 | 62.11 | 61.48 | 32,200 |
27 Feb 2024 | 63.38 | 63.83 | 62.49 | 62.93 | 62.29 | 34,200 |
26 Feb 2024 | 63.79 | 63.79 | 62.01 | 62.59 | 61.96 | 23,300 |
23 Feb 2024 | 64.45 | 64.91 | 63.37 | 63.37 | 62.73 | 23,300 |
22 Feb 2024 | 64.38 | 65.02 | 63.50 | 64.09 | 63.44 | 35,100 |
21 Feb 2024 | 65.13 | 66.47 | 64.48 | 64.48 | 63.83 | 42,300 |
20 Feb 2024 | 66.37 | 66.79 | 65.25 | 65.77 | 65.10 | 22,700 |
16 Feb 2024 | 68.00 | 68.00 | 66.52 | 67.05 | 66.37 | 30,400 |
15 Feb 2024 | 67.09 | 68.78 | 65.74 | 68.39 | 67.70 | 18,600 |
14 Feb 2024 | 65.41 | 66.02 | 64.10 | 65.80 | 65.13 | 28,800 |
13 Feb 2024 | 66.90 | 66.90 | 63.72 | 64.25 | 63.60 | 44,800 |
12 Feb 2024 | 67.05 | 70.10 | 67.05 | 69.45 | 68.75 | 25,800 |
09 Feb 2024 | 65.68 | 67.66 | 65.68 | 67.40 | 66.72 | 20,500 |
08 Feb 2024 | 65.62 | 66.49 | 65.10 | 65.94 | 65.27 | 18,900 |
07 Feb 2024 | 64.85 | 65.38 | 63.15 | 64.83 | 64.17 | 29,200 |
07 Feb 2024 | 0.67 Dividend | |||||
06 Feb 2024 | 66.50 | 67.22 | 65.35 | 65.52 | 64.19 | 23,500 |
05 Feb 2024 | 66.90 | 67.48 | 66.12 | 66.29 | 64.95 | 44,100 |
02 Feb 2024 | 66.06 | 68.41 | 66.06 | 67.76 | 66.39 | 37,700 |
01 Feb 2024 | 68.49 | 68.98 | 65.07 | 67.83 | 66.46 | 43,400 |
31 Jan 2024 | 70.05 | 72.00 | 68.59 | 68.59 | 67.20 | 55,500 |
30 Jan 2024 | 72.64 | 73.20 | 71.70 | 72.80 | 71.33 | 30,200 |
29 Jan 2024 | 68.28 | 72.56 | 67.83 | 72.30 | 70.84 | 50,700 |
26 Jan 2024 | 68.29 | 68.86 | 67.89 | 68.73 | 67.34 | 22,000 |
25 Jan 2024 | 69.00 | 69.00 | 67.06 | 68.55 | 67.16 | 30,900 |
24 Jan 2024 | 69.92 | 69.92 | 67.21 | 67.91 | 66.54 | 34,800 |
23 Jan 2024 | 70.23 | 70.23 | 68.12 | 68.93 | 67.53 | 29,700 |
22 Jan 2024 | 67.32 | 69.91 | 67.32 | 69.91 | 68.50 | 19,100 |
19 Jan 2024 | 66.26 | 67.37 | 65.52 | 67.32 | 65.96 | 13,700 |
18 Jan 2024 | 65.64 | 66.02 | 64.89 | 65.70 | 64.37 | 12,600 |
17 Jan 2024 | 63.85 | 65.63 | 63.85 | 65.62 | 64.29 | 38,400 |
16 Jan 2024 | 66.58 | 66.58 | 65.04 | 65.07 | 63.75 | 13,600 |
12 Jan 2024 | 69.74 | 69.80 | 66.97 | 67.40 | 66.04 | 16,900 |
11 Jan 2024 | 69.04 | 69.04 | 67.64 | 68.73 | 67.34 | 23,600 |
10 Jan 2024 | 68.98 | 69.79 | 68.72 | 69.77 | 68.36 | 39,400 |
09 Jan 2024 | 69.13 | 70.20 | 68.41 | 69.51 | 68.10 | 35,500 |
08 Jan 2024 | 68.37 | 69.50 | 68.33 | 69.39 | 67.99 | 40,000 |
05 Jan 2024 | 66.90 | 69.40 | 66.90 | 68.45 | 67.06 | 78,800 |
04 Jan 2024 | 67.30 | 68.25 | 67.30 | 67.64 | 66.27 | 39,300 |
03 Jan 2024 | 68.69 | 68.69 | 66.71 | 66.90 | 65.55 | 37,700 |
02 Jan 2024 | 68.41 | 69.85 | 68.16 | 68.61 | 67.22 | 36,400 |
29 Dec 2023 | 70.34 | 70.34 | 69.11 | 69.40 | 68.00 | 31,400 |
28 Dec 2023 | 70.91 | 71.23 | 70.35 | 71.23 | 69.79 | 17,800 |
27 Dec 2023 | 71.76 | 71.76 | 70.60 | 71.37 | 69.93 | 21,700 |
26 Dec 2023 | 71.02 | 71.96 | 71.02 | 71.50 | 70.05 | 66,900 |
22 Dec 2023 | 71.36 | 72.39 | 71.06 | 71.32 | 69.88 | 23,700 |
21 Dec 2023 | 71.12 | 71.18 | 69.88 | 70.98 | 69.54 | 32,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |