Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 67.61 | 68.48 | 67.38 | 68.01 | 68.01 | 305,572 |
16 May 2024 | 70.66 | 71.02 | 65.66 | 66.73 | 66.73 | 91,859 |
15 May 2024 | 69.18 | 70.02 | 68.50 | 69.58 | 69.58 | 72,364 |
14 May 2024 | 68.49 | 69.20 | 68.24 | 68.85 | 68.85 | 17,825 |
13 May 2024 | 68.69 | 69.16 | 67.82 | 68.71 | 68.71 | 157,805 |
13 May 2024 | 2.205 Dividend | |||||
10 May 2024 | 71.24 | 71.68 | 70.68 | 71.40 | 69.20 | 24,799 |
09 May 2024 | 71.22 | 71.14 | 70.68 | 70.85 | 68.66 | 4,508,384 |
08 May 2024 | 71.03 | 71.64 | 70.24 | 70.34 | 68.17 | 10,557,550 |
07 May 2024 | 70.09 | 71.32 | 69.94 | 71.20 | 69.00 | 1,607,371 |
03 May 2024 | 70.07 | 70.62 | 69.76 | 70.05 | 67.89 | 12,803 |
02 May 2024 | 70.01 | 70.74 | 69.28 | 69.88 | 67.72 | 48,358 |
01 May 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.74 | 12,532 |
30 Apr 2024 | 69.55 | 69.92 | 69.30 | 69.70 | 67.55 | 447,647 |
29 Apr 2024 | 68.43 | 69.70 | 68.88 | 69.13 | 67.00 | 191,408 |
26 Apr 2024 | 70.95 | 71.34 | 68.70 | 69.36 | 67.22 | 1,703,230 |
25 Apr 2024 | 71.61 | 71.62 | 69.18 | 69.92 | 67.76 | 161,760 |
24 Apr 2024 | 71.05 | 71.56 | 71.02 | 71.39 | 69.18 | 135,584 |
23 Apr 2024 | 70.99 | 71.44 | 70.38 | 71.07 | 68.87 | 97,976 |
22 Apr 2024 | 69.70 | 70.94 | 69.86 | 70.57 | 68.39 | 855,532 |
19 Apr 2024 | 69.12 | 70.42 | 68.14 | 68.99 | 66.86 | 895,912 |
18 Apr 2024 | 68.51 | 70.08 | 68.86 | 69.54 | 67.39 | 110,812 |
17 Apr 2024 | 67.50 | 69.22 | 67.72 | 68.79 | 66.67 | 81,983 |
16 Apr 2024 | 67.83 | 68.92 | 67.28 | 67.62 | 65.53 | 71,810 |
15 Apr 2024 | 68.88 | 69.30 | 68.26 | 68.95 | 66.82 | 188,146 |
12 Apr 2024 | 68.41 | 69.94 | 68.46 | 69.46 | 67.31 | 152,967 |
11 Apr 2024 | 68.98 | 69.22 | 68.00 | 68.48 | 66.36 | 277,707 |
10 Apr 2024 | 69.60 | 70.04 | 68.38 | 69.00 | 66.87 | 166,388 |
09 Apr 2024 | 69.76 | 69.92 | 69.20 | 69.60 | 67.45 | 142,330 |
08 Apr 2024 | 69.23 | 70.08 | 68.88 | 69.71 | 67.55 | 66,942 |
05 Apr 2024 | 68.41 | 69.34 | 68.44 | 68.76 | 66.64 | 181,273 |
04 Apr 2024 | 69.64 | 69.98 | 69.02 | 69.50 | 67.35 | 189,322 |
03 Apr 2024 | 69.49 | 69.82 | 69.26 | 69.55 | 67.41 | 296,412 |
02 Apr 2024 | 69.21 | 69.84 | 68.86 | 69.17 | 67.03 | 705,663 |
28 Mar 2024 | 69.49 | 69.92 | 69.20 | 69.41 | 67.27 | 141,721 |
27 Mar 2024 | 69.37 | 69.80 | 68.60 | 69.52 | 67.37 | 96,279 |
26 Mar 2024 | 68.00 | 69.28 | 68.34 | 68.85 | 66.73 | 356,009 |
25 Mar 2024 | 68.34 | 68.80 | 67.84 | 68.57 | 66.46 | 122,343 |
22 Mar 2024 | 69.00 | 69.02 | 68.26 | 68.52 | 66.41 | 581,560 |
21 Mar 2024 | 68.90 | 69.26 | 68.16 | 68.48 | 66.37 | 135,763 |
20 Mar 2024 | 68.00 | 68.84 | 67.58 | 68.03 | 65.93 | 154,158 |
19 Mar 2024 | 68.49 | 68.92 | 68.14 | 68.63 | 66.51 | 119,219 |
18 Mar 2024 | 68.94 | 69.46 | 68.06 | 68.56 | 66.44 | 407,978 |
15 Mar 2024 | 68.49 | 69.54 | 67.76 | 69.22 | 67.08 | 439,200 |
14 Mar 2024 | 68.06 | 68.86 | 67.80 | 68.18 | 66.07 | 220,130 |
13 Mar 2024 | 68.32 | 69.04 | 67.53 | 68.45 | 66.34 | 338,928 |
12 Mar 2024 | 67.79 | 68.68 | 67.16 | 67.90 | 65.81 | 187,333 |
11 Mar 2024 | 67.50 | 67.98 | 67.22 | 67.58 | 65.49 | 249,216 |
08 Mar 2024 | 67.46 | 68.26 | 67.16 | 67.80 | 65.71 | 244,312 |
07 Mar 2024 | 67.61 | 68.30 | 67.30 | 67.78 | 65.69 | 1,065,666 |
06 Mar 2024 | 66.83 | 68.42 | 67.10 | 67.97 | 65.87 | 251,337 |
05 Mar 2024 | 66.91 | 67.70 | 66.46 | 67.54 | 65.45 | 565,523 |
04 Mar 2024 | 65.88 | 66.60 | 65.74 | 66.28 | 64.24 | 301,183 |
01 Mar 2024 | 64.80 | 66.30 | 64.50 | 65.92 | 63.88 | 578,035 |
29 Feb 2024 | 65.96 | 66.04 | 64.89 | 64.91 | 62.90 | 241,855 |
28 Feb 2024 | 64.67 | 66.20 | 64.80 | 65.45 | 63.43 | 863,241 |
27 Feb 2024 | 63.87 | 65.10 | 63.60 | 64.52 | 62.53 | 321,015 |
26 Feb 2024 | 63.93 | 64.48 | 63.58 | 64.03 | 62.06 | 473,680 |
23 Feb 2024 | 63.42 | 64.16 | 63.38 | 64.07 | 62.09 | 287,365 |
22 Feb 2024 | 63.22 | 63.84 | 63.14 | 63.36 | 61.40 | 137,962 |
21 Feb 2024 | 62.03 | 62.66 | 61.66 | 62.48 | 60.55 | 376,652 |
20 Feb 2024 | 62.70 | 63.28 | 61.88 | 62.12 | 60.20 | 415,834 |
19 Feb 2024 | 62.91 | 63.48 | 62.48 | 62.90 | 60.96 | 101,751 |
16 Feb 2024 | 63.15 | 63.84 | 62.56 | 63.51 | 61.55 | 211,716 |
15 Feb 2024 | 62.40 | 63.40 | 62.12 | 62.80 | 60.86 | 179,435 |
14 Feb 2024 | 62.21 | 63.56 | 62.62 | 63.19 | 61.24 | 669,297 |
13 Feb 2024 | 62.99 | 63.58 | 62.40 | 62.70 | 60.77 | 240,094 |
12 Feb 2024 | 60.88 | 63.06 | 60.90 | 62.64 | 60.70 | 286,727 |
09 Feb 2024 | 60.41 | 60.78 | 59.60 | 60.51 | 58.64 | 143,871 |
08 Feb 2024 | 57.49 | 60.82 | 57.02 | 60.17 | 58.31 | 884,041 |
07 Feb 2024 | 58.01 | 58.42 | 56.02 | 56.58 | 54.83 | 1,630,789 |
06 Feb 2024 | 59.20 | 59.44 | 58.38 | 58.41 | 56.60 | 186,664 |
05 Feb 2024 | 59.65 | 59.98 | 58.86 | 58.99 | 57.17 | 246,848 |
02 Feb 2024 | 59.20 | 60.24 | 58.84 | 59.40 | 57.57 | 146,473 |
01 Feb 2024 | 59.26 | 59.92 | 59.12 | 59.48 | 57.64 | 60,442 |
31 Jan 2024 | 60.59 | 61.14 | 60.24 | 60.59 | 58.71 | 139,109 |
30 Jan 2024 | 59.69 | 60.86 | 59.92 | 60.62 | 58.74 | 247,180 |
29 Jan 2024 | 60.71 | 61.10 | 59.86 | 60.31 | 58.45 | 87,593 |
26 Jan 2024 | 59.75 | 60.86 | 59.82 | 60.21 | 58.35 | 427,582 |
25 Jan 2024 | 60.45 | 60.48 | 59.82 | 60.09 | 58.23 | 228,787 |
24 Jan 2024 | 60.36 | 60.60 | 59.78 | 60.38 | 58.52 | 589,663 |
23 Jan 2024 | 59.69 | 60.46 | 59.34 | 59.90 | 58.06 | 473,659 |
22 Jan 2024 | 60.20 | 60.52 | 59.32 | 59.78 | 57.93 | 130,795 |
19 Jan 2024 | 58.64 | 60.56 | 57.86 | 59.74 | 57.90 | 451,400 |
18 Jan 2024 | 57.60 | 58.46 | 57.64 | 58.21 | 56.42 | 340,732 |
17 Jan 2024 | 57.51 | 57.74 | 56.96 | 57.69 | 55.90 | 326,036 |
16 Jan 2024 | 58.19 | 59.14 | 57.64 | 57.93 | 56.14 | 380,313 |
15 Jan 2024 | 58.37 | 59.04 | 58.19 | 58.80 | 56.98 | 72,205 |
12 Jan 2024 | 58.89 | 59.50 | 58.44 | 58.59 | 56.78 | 96,609 |
11 Jan 2024 | 60.00 | 60.12 | 58.73 | 59.14 | 57.31 | 356,268 |
10 Jan 2024 | 60.10 | 60.56 | 59.82 | 60.06 | 58.20 | 180,199 |
09 Jan 2024 | 60.10 | 60.54 | 59.88 | 60.44 | 58.58 | 1,439,315 |
08 Jan 2024 | 60.59 | 61.06 | 60.22 | 60.55 | 58.68 | 66,943 |
05 Jan 2024 | 61.49 | 61.26 | 60.56 | 60.85 | 58.97 | 209,950 |
04 Jan 2024 | 59.89 | 61.28 | 59.68 | 61.12 | 59.23 | 132,436 |
03 Jan 2024 | 60.67 | 61.42 | 59.98 | 61.23 | 59.34 | 649,445 |
02 Jan 2024 | 58.99 | 60.49 | 58.36 | 60.47 | 58.60 | 254,878 |
29 Dec 2023 | 58.44 | 58.96 | 58.08 | 58.34 | 56.54 | 135,206 |
28 Dec 2023 | 58.81 | 58.84 | 58.46 | 58.58 | 56.78 | 143,354 |
27 Dec 2023 | 58.37 | 58.74 | 57.64 | 58.16 | 56.36 | 47,094 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |