Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 66.40 | 68.20 | 66.40 | 66.80 | 66.80 | 1,560,031 |
20 May 2024 | 66.60 | 69.20 | 66.60 | 66.60 | 66.60 | 84,726 |
17 May 2024 | 67.40 | 67.40 | 66.40 | 66.40 | 66.40 | 139,209 |
16 May 2024 | 69.40 | 69.40 | 66.80 | 66.80 | 66.80 | 268,481 |
15 May 2024 | 69.00 | 69.00 | 67.00 | 67.60 | 67.60 | 270,471 |
14 May 2024 | 67.20 | 69.20 | 67.02 | 67.20 | 67.20 | 2,732,893 |
13 May 2024 | 68.00 | 69.20 | 66.80 | 66.80 | 66.80 | 308,385 |
10 May 2024 | 68.80 | 68.80 | 66.80 | 67.00 | 67.00 | 133,387 |
09 May 2024 | 66.60 | 68.00 | 66.41 | 67.80 | 67.80 | 101,131 |
08 May 2024 | 68.20 | 69.80 | 66.40 | 67.00 | 67.00 | 232,840 |
07 May 2024 | 70.20 | 70.60 | 68.00 | 68.00 | 68.00 | 131,038 |
03 May 2024 | 70.80 | 73.60 | 69.60 | 69.60 | 69.60 | 117,533 |
02 May 2024 | 72.00 | 73.60 | 70.80 | 70.80 | 70.80 | 208,397 |
02 May 2024 | 0.0137 Dividend | |||||
01 May 2024 | 72.00 | 74.60 | 72.08 | 72.00 | 71.99 | 25,348 |
30 Apr 2024 | 73.80 | 73.80 | 72.00 | 72.00 | 71.99 | 67,489 |
29 Apr 2024 | 74.80 | 74.80 | 72.40 | 72.40 | 72.39 | 213,512 |
26 Apr 2024 | 73.20 | 74.80 | 72.40 | 74.00 | 73.99 | 179,212 |
25 Apr 2024 | 74.40 | 76.69 | 73.20 | 73.20 | 73.19 | 232,195 |
24 Apr 2024 | 74.60 | 75.40 | 74.20 | 74.20 | 74.19 | 199,353 |
23 Apr 2024 | 75.20 | 77.00 | 74.61 | 75.20 | 75.19 | 49,592 |
22 Apr 2024 | 75.20 | 77.00 | 74.91 | 75.80 | 75.79 | 116,502 |
19 Apr 2024 | 77.00 | 77.00 | 74.80 | 76.00 | 75.99 | 87,052 |
18 Apr 2024 | 77.00 | 77.00 | 74.72 | 76.00 | 75.99 | 57,822 |
17 Apr 2024 | 74.80 | 77.00 | 74.72 | 75.80 | 75.79 | 35,041 |
16 Apr 2024 | 74.80 | 76.80 | 74.80 | 75.40 | 75.39 | 80,716 |
15 Apr 2024 | 76.06 | 76.12 | 75.60 | 76.30 | 76.29 | 96,539 |
12 Apr 2024 | 76.80 | 77.00 | 75.40 | 76.00 | 75.99 | 253,075 |
11 Apr 2024 | 76.40 | 76.40 | 75.16 | 75.90 | 75.89 | 355,123 |
10 Apr 2024 | 75.72 | 76.40 | 74.56 | 75.70 | 75.69 | 36,256 |
09 Apr 2024 | 74.56 | 75.82 | 74.20 | 75.10 | 75.09 | 132,703 |
08 Apr 2024 | 76.20 | 76.40 | 74.44 | 75.00 | 74.99 | 87,360 |
05 Apr 2024 | 74.40 | 76.40 | 72.96 | 75.00 | 74.99 | 223,740 |
04 Apr 2024 | 74.40 | 74.00 | 72.80 | 74.00 | 73.99 | 80,787 |
03 Apr 2024 | 74.60 | 74.60 | 72.80 | 72.80 | 72.79 | 59,392 |
02 Apr 2024 | 74.40 | 74.40 | 72.99 | 73.00 | 72.99 | 161,399 |
28 Mar 2024 | 74.40 | 75.00 | 72.84 | 74.60 | 74.59 | 93,719 |
27 Mar 2024 | 73.60 | 74.00 | 72.20 | 73.10 | 73.09 | 155,597 |
26 Mar 2024 | 72.40 | 73.20 | 71.18 | 72.50 | 72.49 | 181,180 |
25 Mar 2024 | 71.00 | 72.40 | 70.80 | 71.00 | 70.99 | 107,416 |
22 Mar 2024 | 71.00 | 72.00 | 70.44 | 71.80 | 71.79 | 539,310 |
21 Mar 2024 | 72.60 | 72.90 | 71.00 | 72.60 | 72.59 | 129,432 |
20 Mar 2024 | 71.00 | 72.40 | 71.00 | 72.40 | 72.39 | 463,551 |
19 Mar 2024 | 72.00 | 72.00 | 71.42 | 72.00 | 71.99 | 68,944 |
18 Mar 2024 | 71.20 | 72.20 | 71.00 | 71.00 | 70.99 | 181,714 |
15 Mar 2024 | 72.00 | 73.00 | 71.30 | 72.00 | 71.99 | 62,206 |
14 Mar 2024 | 71.30 | 72.08 | 71.20 | 71.80 | 71.79 | 4,193,931 |
13 Mar 2024 | 71.20 | 72.80 | 71.00 | 71.00 | 70.99 | 462,733 |
12 Mar 2024 | 71.39 | 72.40 | 71.20 | 72.10 | 72.09 | 291,171 |
11 Mar 2024 | 71.61 | 73.00 | 71.22 | 72.00 | 71.99 | 83,962 |
08 Mar 2024 | 71.00 | 71.84 | 70.50 | 71.40 | 71.39 | 76,355 |
07 Mar 2024 | 70.20 | 71.00 | 70.12 | 70.20 | 70.19 | 53,736 |
06 Mar 2024 | 69.60 | 70.52 | 69.20 | 69.80 | 69.79 | 254,972 |
05 Mar 2024 | 70.00 | 70.60 | 69.37 | 69.80 | 69.79 | 51,566 |
04 Mar 2024 | 69.20 | 70.50 | 69.20 | 69.20 | 69.19 | 120,427 |
01 Mar 2024 | 69.80 | 70.00 | 69.12 | 70.00 | 69.99 | 75,754 |
29 Feb 2024 | 68.60 | 70.51 | 68.60 | 69.00 | 68.99 | 398,476 |
28 Feb 2024 | 70.80 | 70.80 | 68.00 | 68.60 | 68.59 | 520,524 |
27 Feb 2024 | 69.80 | 70.80 | 69.60 | 69.60 | 69.59 | 52,751 |
26 Feb 2024 | 70.00 | 71.80 | 69.47 | 69.60 | 69.59 | 1,286,034 |
23 Feb 2024 | 69.80 | 71.56 | 69.40 | 70.40 | 70.39 | 203,673 |
22 Feb 2024 | 69.80 | 72.00 | 69.80 | 69.80 | 69.79 | 45,821 |
21 Feb 2024 | 71.80 | 71.80 | 69.60 | 69.60 | 69.59 | 244,668 |
20 Feb 2024 | 71.00 | 72.00 | 70.06 | 71.10 | 71.09 | 174,108 |
19 Feb 2024 | 72.20 | 72.20 | 70.77 | 71.50 | 71.49 | 7,442 |
16 Feb 2024 | 72.40 | 72.40 | 71.60 | 71.60 | 71.59 | 143,543 |
15 Feb 2024 | 73.20 | 74.00 | 72.20 | 72.80 | 72.79 | 267,115 |
14 Feb 2024 | 71.80 | 75.00 | 71.60 | 71.60 | 71.59 | 182,163 |
13 Feb 2024 | 74.00 | 74.20 | 71.80 | 73.40 | 73.39 | 105,694 |
12 Feb 2024 | 74.00 | 74.00 | 71.60 | 72.80 | 72.79 | 38,632 |
09 Feb 2024 | 71.80 | 74.00 | 71.60 | 73.80 | 73.79 | 151,901 |
08 Feb 2024 | 72.40 | 73.46 | 71.60 | 71.60 | 71.59 | 24,632 |
08 Feb 2024 | 0.0137 Dividend | |||||
07 Feb 2024 | 73.00 | 75.20 | 72.80 | 72.80 | 72.77 | 36,629 |
06 Feb 2024 | 74.00 | 74.58 | 72.80 | 72.80 | 72.77 | 82,913 |
05 Feb 2024 | 76.20 | 76.20 | 74.02 | 74.60 | 74.57 | 204,458 |
02 Feb 2024 | 75.60 | 76.00 | 74.20 | 74.20 | 74.17 | 2,036,916 |
01 Feb 2024 | 74.40 | 77.40 | 74.40 | 74.40 | 74.37 | 61,208 |
31 Jan 2024 | 75.40 | 76.20 | 75.40 | 75.40 | 75.37 | 39,558 |
30 Jan 2024 | 76.40 | 76.71 | 75.40 | 75.40 | 75.37 | 37,505 |
29 Jan 2024 | 77.40 | 77.40 | 75.60 | 76.00 | 75.97 | 87,567 |
26 Jan 2024 | 79.00 | 79.00 | 75.60 | 75.60 | 75.57 | 251,585 |
25 Jan 2024 | 79.00 | 79.00 | 78.02 | 79.00 | 78.97 | 13,045 |
24 Jan 2024 | 77.80 | 79.20 | 77.80 | 79.20 | 79.17 | 198,211 |
23 Jan 2024 | 77.00 | 79.00 | 77.00 | 78.20 | 78.17 | 211,318 |
22 Jan 2024 | 77.40 | 79.00 | 77.00 | 77.00 | 76.97 | 58,962 |
19 Jan 2024 | 78.60 | 78.60 | 77.00 | 77.00 | 76.97 | 244,854 |
18 Jan 2024 | 76.40 | 79.00 | 75.34 | 77.80 | 77.77 | 404,179 |
17 Jan 2024 | 75.80 | 76.40 | 74.40 | 76.00 | 75.97 | 442,203 |
16 Jan 2024 | 74.60 | 76.20 | 74.60 | 75.00 | 74.97 | 639,809 |
15 Jan 2024 | 75.80 | 76.11 | 74.20 | 75.00 | 74.97 | 318,562 |
12 Jan 2024 | 72.80 | 76.40 | 72.30 | 74.60 | 74.57 | 328,645 |
11 Jan 2024 | 69.80 | 73.60 | 69.80 | 71.20 | 71.17 | 200,934 |
10 Jan 2024 | 72.80 | 72.80 | 71.20 | 71.20 | 71.17 | 166,650 |
09 Jan 2024 | 71.80 | 72.70 | 71.80 | 71.80 | 71.77 | 93,356 |
08 Jan 2024 | 72.00 | 73.50 | 72.00 | 72.00 | 71.97 | 34,764 |
05 Jan 2024 | 72.00 | 73.53 | 72.00 | 72.20 | 72.17 | 137,927 |
04 Jan 2024 | 71.80 | 73.78 | 71.80 | 72.00 | 71.97 | 62,307 |
03 Jan 2024 | 71.80 | 73.77 | 71.80 | 71.80 | 71.77 | 19,014 |
02 Jan 2024 | 73.60 | 73.78 | 72.20 | 72.20 | 72.17 | 97,073 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |