Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 68.06 | 68.58 | 68.06 | 68.24 | 68.24 | 78,434 |
21 Jun 2024 | 67.98 | 68.14 | 67.47 | 68.05 | 68.05 | 66,128 |
20 Jun 2024 | 68.21 | 68.32 | 67.88 | 68.07 | 68.07 | 74,724 |
18 Jun 2024 | 67.93 | 68.25 | 67.92 | 68.25 | 68.25 | 58,150 |
17 Jun 2024 | 67.28 | 68.04 | 67.08 | 67.87 | 67.87 | 85,294 |
14 Jun 2024 | 67.51 | 67.53 | 66.93 | 67.43 | 67.43 | 73,972 |
13 Jun 2024 | 68.08 | 68.13 | 67.55 | 67.86 | 67.86 | 98,917 |
12 Jun 2024 | 68.37 | 68.61 | 68.04 | 68.24 | 68.24 | 100,977 |
11 Jun 2024 | 67.29 | 67.52 | 66.87 | 67.51 | 67.51 | 63,600 |
11 Jun 2024 | 0.1093 Dividend | |||||
10 Jun 2024 | 67.00 | 67.74 | 66.86 | 67.62 | 67.51 | 54,202 |
07 Jun 2024 | 67.19 | 67.57 | 67.00 | 67.16 | 67.05 | 61,134 |
06 Jun 2024 | 67.70 | 67.78 | 67.33 | 67.48 | 67.37 | 84,486 |
05 Jun 2024 | 67.39 | 67.77 | 66.97 | 67.73 | 67.62 | 85,324 |
04 Jun 2024 | 66.92 | 67.12 | 66.69 | 66.92 | 66.81 | 89,749 |
03 Jun 2024 | 67.84 | 67.84 | 66.42 | 67.09 | 66.98 | 76,215 |
31 May 2024 | 67.56 | 67.56 | 66.49 | 67.52 | 67.41 | 96,840 |
30 May 2024 | 67.54 | 67.61 | 67.14 | 67.37 | 67.26 | 155,989 |
29 May 2024 | 67.73 | 67.83 | 67.52 | 67.52 | 67.41 | 75,781 |
28 May 2024 | 69.14 | 69.14 | 68.24 | 68.43 | 68.32 | 145,194 |
24 May 2024 | 68.73 | 69.23 | 68.57 | 69.05 | 68.94 | 132,699 |
23 May 2024 | 69.75 | 69.75 | 68.33 | 68.48 | 68.37 | 259,137 |
22 May 2024 | 69.56 | 69.73 | 69.13 | 69.42 | 69.31 | 73,334 |
21 May 2024 | 69.53 | 69.59 | 69.33 | 69.55 | 69.44 | 117,503 |
20 May 2024 | 69.52 | 69.76 | 69.48 | 69.70 | 69.59 | 99,483 |
17 May 2024 | 69.43 | 69.57 | 69.25 | 69.48 | 69.37 | 52,173 |
16 May 2024 | 69.73 | 69.74 | 69.41 | 69.45 | 69.34 | 111,783 |
15 May 2024 | 69.30 | 69.73 | 69.15 | 69.73 | 69.62 | 167,426 |
14 May 2024 | 68.53 | 68.80 | 68.38 | 68.65 | 68.54 | 151,004 |
13 May 2024 | 68.93 | 68.93 | 68.31 | 68.36 | 68.25 | 81,559 |
10 May 2024 | 68.76 | 68.86 | 68.42 | 68.58 | 68.47 | 67,813 |
09 May 2024 | 67.95 | 68.46 | 67.86 | 68.44 | 68.33 | 82,840 |
08 May 2024 | 67.73 | 67.94 | 67.72 | 67.84 | 67.73 | 103,773 |
07 May 2024 | 68.17 | 68.40 | 68.06 | 68.15 | 68.04 | 72,983 |
06 May 2024 | 67.83 | 68.21 | 67.70 | 68.21 | 68.10 | 88,635 |
03 May 2024 | 67.64 | 67.78 | 67.14 | 67.42 | 67.31 | 69,193 |
02 May 2024 | 66.85 | 66.99 | 65.87 | 66.91 | 66.80 | 112,497 |
01 May 2024 | 66.29 | 67.32 | 65.98 | 66.23 | 66.12 | 153,705 |
30 Apr 2024 | 67.39 | 67.53 | 66.46 | 66.46 | 66.35 | 127,264 |
29 Apr 2024 | 67.51 | 67.79 | 67.31 | 67.70 | 67.59 | 61,456 |
26 Apr 2024 | 67.16 | 67.58 | 67.00 | 67.36 | 67.25 | 493,143 |
25 Apr 2024 | 66.46 | 67.17 | 66.07 | 67.05 | 66.94 | 109,664 |
24 Apr 2024 | 67.14 | 67.44 | 66.58 | 66.94 | 66.83 | 73,420 |
23 Apr 2024 | 66.29 | 67.13 | 66.27 | 67.01 | 66.90 | 117,365 |
22 Apr 2024 | 65.79 | 66.36 | 65.43 | 65.96 | 65.85 | 80,963 |
19 Apr 2024 | 65.93 | 66.17 | 65.17 | 65.46 | 65.35 | 250,110 |
18 Apr 2024 | 66.30 | 66.70 | 65.77 | 65.87 | 65.76 | 157,039 |
17 Apr 2024 | 67.05 | 67.05 | 66.04 | 66.15 | 66.04 | 107,325 |
16 Apr 2024 | 66.84 | 67.07 | 66.38 | 66.74 | 66.63 | 658,460 |
15 Apr 2024 | 68.64 | 68.68 | 66.82 | 66.91 | 66.80 | 89,197 |
12 Apr 2024 | 68.61 | 68.73 | 67.75 | 67.96 | 67.85 | 89,582 |
11 Apr 2024 | 69.20 | 69.38 | 68.58 | 69.14 | 69.03 | 122,810 |
10 Apr 2024 | 68.80 | 69.30 | 68.60 | 68.88 | 68.77 | 115,807 |
09 Apr 2024 | 70.04 | 70.11 | 69.20 | 69.94 | 69.83 | 83,997 |
08 Apr 2024 | 69.73 | 69.89 | 69.51 | 69.70 | 69.59 | 77,754 |
05 Apr 2024 | 68.80 | 69.66 | 68.80 | 69.46 | 69.35 | 83,503 |
04 Apr 2024 | 70.30 | 70.30 | 68.61 | 68.73 | 68.62 | 90,340 |
03 Apr 2024 | 69.36 | 69.88 | 69.36 | 69.63 | 69.52 | 110,996 |
02 Apr 2024 | 69.54 | 69.54 | 69.21 | 69.54 | 69.43 | 121,647 |
01 Apr 2024 | 70.77 | 70.77 | 70.09 | 70.15 | 70.04 | 88,807 |
28 Mar 2024 | 70.64 | 70.85 | 70.59 | 70.68 | 70.57 | 84,769 |
27 Mar 2024 | 70.42 | 70.56 | 70.04 | 70.54 | 70.43 | 120,235 |
26 Mar 2024 | 70.16 | 70.26 | 69.86 | 69.91 | 69.80 | 83,671 |
25 Mar 2024 | 69.92 | 69.98 | 69.78 | 69.81 | 69.70 | 77,103 |
22 Mar 2024 | 70.33 | 70.37 | 69.76 | 69.90 | 69.79 | 170,362 |
21 Mar 2024 | 70.23 | 70.66 | 70.15 | 70.34 | 70.23 | 74,929 |
21 Mar 2024 | 0.13159 Dividend | |||||
20 Mar 2024 | 69.16 | 69.96 | 69.14 | 69.88 | 69.64 | 81,969 |
19 Mar 2024 | 68.64 | 69.22 | 68.54 | 69.19 | 68.95 | 129,987 |
18 Mar 2024 | 69.11 | 69.27 | 68.89 | 68.95 | 68.71 | 216,944 |
15 Mar 2024 | 68.84 | 69.18 | 68.68 | 68.80 | 68.56 | 144,401 |
14 Mar 2024 | 69.76 | 69.84 | 68.70 | 69.15 | 68.91 | 108,459 |
13 Mar 2024 | 69.84 | 70.08 | 69.68 | 69.75 | 69.51 | 132,763 |
12 Mar 2024 | 69.56 | 69.92 | 69.22 | 69.87 | 69.63 | 105,332 |
11 Mar 2024 | 69.40 | 69.53 | 69.00 | 69.37 | 69.13 | 189,874 |
08 Mar 2024 | 70.28 | 70.53 | 69.42 | 69.62 | 69.38 | 1,734,437 |
07 Mar 2024 | 69.81 | 70.14 | 69.70 | 70.08 | 69.83 | 95,381 |
06 Mar 2024 | 69.36 | 69.60 | 69.05 | 69.35 | 69.11 | 107,846 |
05 Mar 2024 | 69.04 | 69.13 | 68.25 | 68.55 | 68.31 | 89,436 |
04 Mar 2024 | 69.41 | 69.66 | 69.13 | 69.44 | 69.20 | 116,029 |
01 Mar 2024 | 68.72 | 69.18 | 68.40 | 69.16 | 68.92 | 88,108 |
29 Feb 2024 | 68.54 | 68.77 | 68.15 | 68.61 | 68.37 | 308,417 |
28 Feb 2024 | 67.64 | 68.29 | 67.64 | 68.10 | 67.86 | 85,615 |
27 Feb 2024 | 67.92 | 68.01 | 67.76 | 67.97 | 67.73 | 279,028 |
26 Feb 2024 | 67.75 | 67.89 | 67.64 | 67.65 | 67.41 | 97,032 |
23 Feb 2024 | 67.78 | 67.96 | 67.45 | 67.70 | 67.46 | 94,668 |
22 Feb 2024 | 67.19 | 67.65 | 66.99 | 67.56 | 67.32 | 114,297 |
21 Feb 2024 | 65.98 | 66.33 | 65.84 | 66.26 | 66.03 | 721,344 |
20 Feb 2024 | 66.58 | 66.58 | 66.15 | 66.44 | 66.21 | 105,541 |
16 Feb 2024 | 67.28 | 67.57 | 66.90 | 66.96 | 66.73 | 279,165 |
15 Feb 2024 | 67.11 | 67.49 | 66.97 | 67.45 | 67.21 | 150,039 |
14 Feb 2024 | 66.31 | 66.83 | 66.17 | 66.78 | 66.55 | 97,066 |
13 Feb 2024 | 65.52 | 66.10 | 65.23 | 65.76 | 65.53 | 191,429 |
12 Feb 2024 | 66.73 | 67.14 | 66.68 | 66.76 | 66.53 | 159,052 |
09 Feb 2024 | 66.53 | 66.86 | 66.43 | 66.72 | 66.49 | 126,467 |
08 Feb 2024 | 65.94 | 66.48 | 65.89 | 66.44 | 66.21 | 123,322 |
07 Feb 2024 | 65.68 | 66.18 | 65.41 | 65.93 | 65.70 | 112,803 |
06 Feb 2024 | 65.02 | 65.41 | 64.95 | 65.41 | 65.18 | 104,027 |
05 Feb 2024 | 65.11 | 65.11 | 64.47 | 64.80 | 64.57 | 107,679 |
02 Feb 2024 | 64.71 | 65.60 | 64.47 | 65.37 | 65.14 | 138,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |