Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 63.44 | 64.48 | 62.00 | 62.14 | 62.14 | 2,592,793 |
07 Jun 2024 | 67.49 | 68.00 | 62.77 | 63.26 | 63.26 | 1,837,634 |
06 Jun 2024 | 68.90 | 70.34 | 66.63 | 67.50 | 67.50 | 1,205,679 |
05 Jun 2024 | 64.65 | 68.68 | 64.65 | 68.53 | 68.53 | 1,150,185 |
04 Jun 2024 | 62.30 | 64.80 | 62.30 | 64.47 | 64.47 | 1,777,487 |
03 Jun 2024 | 68.17 | 68.34 | 61.53 | 62.15 | 62.15 | 1,660,806 |
31 May 2024 | 68.18 | 69.01 | 65.00 | 67.25 | 67.25 | 1,622,133 |
30 May 2024 | 67.81 | 68.78 | 66.25 | 68.17 | 68.17 | 2,078,596 |
29 May 2024 | 67.75 | 68.83 | 65.59 | 68.21 | 68.21 | 2,605,401 |
28 May 2024 | 67.90 | 69.25 | 67.55 | 67.63 | 67.63 | 1,159,238 |
27 May 2024 | 68.95 | 69.13 | 68.00 | 68.48 | 68.48 | 78,034 |
24 May 2024 | 68.97 | 69.74 | 68.10 | 68.21 | 68.21 | 462,436 |
23 May 2024 | 70.38 | 70.38 | 68.25 | 68.72 | 68.72 | 492,905 |
22 May 2024 | 69.45 | 70.50 | 69.09 | 69.82 | 69.82 | 359,330 |
21 May 2024 | 69.90 | 70.11 | 68.15 | 69.25 | 69.25 | 1,535,781 |
20 May 2024 | 71.11 | 71.99 | 70.03 | 70.04 | 70.04 | 322,066 |
17 May 2024 | 70.64 | 71.00 | 70.10 | 70.22 | 70.22 | 455,126 |
16 May 2024 | 70.90 | 71.35 | 70.34 | 70.66 | 70.66 | 974,075 |
15 May 2024 | 71.35 | 72.49 | 69.78 | 70.45 | 70.45 | 1,128,254 |
14 May 2024 | 71.39 | 72.01 | 70.12 | 70.46 | 70.46 | 1,271,868 |
13 May 2024 | 71.30 | 71.84 | 71.03 | 71.30 | 71.30 | 789,502 |
10 May 2024 | 73.00 | 73.00 | 70.80 | 70.91 | 70.91 | 504,999 |
10 May 2024 | 1.2 Dividend | |||||
09 May 2024 | 73.30 | 74.34 | 72.01 | 73.12 | 71.92 | 1,095,097 |
08 May 2024 | 73.30 | 74.00 | 71.13 | 73.52 | 72.31 | 2,319,136 |
07 May 2024 | 73.85 | 74.50 | 72.36 | 72.92 | 71.72 | 1,689,752 |
06 May 2024 | 73.74 | 74.80 | 72.25 | 73.70 | 72.49 | 2,141,097 |
03 May 2024 | 72.80 | 73.44 | 71.64 | 72.83 | 71.63 | 2,086,790 |
02 May 2024 | 71.98 | 72.84 | 69.13 | 72.10 | 70.92 | 2,502,584 |
30 Apr 2024 | 73.42 | 73.99 | 71.59 | 71.70 | 70.52 | 2,421,735 |
29 Apr 2024 | 73.54 | 74.25 | 72.51 | 72.97 | 71.77 | 1,074,543 |
26 Apr 2024 | 74.26 | 74.88 | 72.84 | 73.46 | 72.25 | 935,247 |
25 Apr 2024 | 74.27 | 75.43 | 72.57 | 74.45 | 73.23 | 1,714,564 |
24 Apr 2024 | 76.00 | 76.80 | 73.00 | 74.26 | 73.04 | 1,577,193 |
23 Apr 2024 | 74.92 | 77.37 | 74.76 | 76.91 | 75.65 | 1,574,011 |
22 Apr 2024 | 74.00 | 74.76 | 72.65 | 74.25 | 73.03 | 1,121,350 |
19 Apr 2024 | 71.75 | 74.57 | 71.75 | 73.69 | 72.48 | 687,421 |
18 Apr 2024 | 75.36 | 75.84 | 73.19 | 73.97 | 72.76 | 1,413,156 |
17 Apr 2024 | 74.83 | 76.39 | 72.18 | 75.12 | 73.89 | 1,189,133 |
16 Apr 2024 | 74.31 | 75.99 | 71.10 | 74.82 | 73.59 | 1,213,205 |
15 Apr 2024 | 73.30 | 75.20 | 72.55 | 74.26 | 73.04 | 1,330,715 |
12 Apr 2024 | 76.62 | 78.25 | 73.00 | 73.73 | 72.52 | 1,123,442 |
11 Apr 2024 | 75.37 | 76.29 | 72.20 | 76.28 | 75.03 | 2,154,091 |
10 Apr 2024 | 75.83 | 76.00 | 73.12 | 75.65 | 74.41 | 1,615,109 |
09 Apr 2024 | 78.93 | 79.50 | 75.69 | 76.20 | 74.95 | 4,093,134 |
08 Apr 2024 | 79.30 | 79.50 | 78.89 | 79.02 | 77.72 | 523,942 |
05 Apr 2024 | 78.88 | 79.60 | 77.72 | 79.25 | 77.95 | 2,323,710 |
04 Apr 2024 | 81.45 | 81.99 | 78.98 | 79.00 | 77.70 | 3,452,242 |
03 Apr 2024 | 82.63 | 83.44 | 80.70 | 81.39 | 80.05 | 2,611,721 |
02 Apr 2024 | 83.09 | 85.38 | 81.89 | 82.42 | 81.07 | 1,247,110 |
01 Apr 2024 | 82.41 | 83.78 | 80.43 | 82.70 | 81.34 | 1,828,300 |
27 Mar 2024 | 82.39 | 83.40 | 81.01 | 81.95 | 80.61 | 2,264,051 |
26 Mar 2024 | 78.92 | 83.94 | 78.90 | 82.40 | 81.05 | 3,283,376 |
25 Mar 2024 | 79.29 | 79.37 | 78.54 | 78.99 | 77.69 | 986,114 |
22 Mar 2024 | 79.21 | 79.44 | 78.04 | 79.29 | 77.99 | 2,933,216 |
21 Mar 2024 | 78.59 | 80.00 | 78.36 | 78.96 | 77.66 | 2,117,845 |
20 Mar 2024 | 77.39 | 79.00 | 76.79 | 78.58 | 77.29 | 2,154,583 |
19 Mar 2024 | 74.43 | 77.73 | 74.30 | 77.38 | 76.11 | 2,359,653 |
15 Mar 2024 | 72.40 | 74.65 | 72.40 | 74.43 | 73.21 | 5,062,771 |
14 Mar 2024 | 70.28 | 72.67 | 70.28 | 72.00 | 70.82 | 3,324,212 |
13 Mar 2024 | 68.27 | 71.14 | 68.27 | 69.99 | 68.84 | 1,459,812 |
12 Mar 2024 | 67.59 | 68.38 | 67.23 | 68.38 | 67.26 | 629,528 |
11 Mar 2024 | 67.35 | 68.16 | 66.87 | 67.68 | 66.57 | 662,408 |
08 Mar 2024 | 67.50 | 67.60 | 66.01 | 66.99 | 65.89 | 812,365 |
07 Mar 2024 | 67.35 | 67.99 | 66.54 | 67.71 | 66.60 | 1,857,229 |
06 Mar 2024 | 67.76 | 67.99 | 67.18 | 67.45 | 66.34 | 977,357 |
05 Mar 2024 | 66.45 | 68.00 | 66.12 | 67.69 | 66.58 | 1,668,265 |
04 Mar 2024 | 67.50 | 67.50 | 65.97 | 66.89 | 65.79 | 867,367 |
01 Mar 2024 | 65.69 | 66.98 | 65.60 | 66.68 | 65.59 | 649,113 |
29 Feb 2024 | 64.96 | 66.19 | 64.92 | 65.52 | 64.44 | 3,361,032 |
28 Feb 2024 | 66.10 | 66.48 | 62.05 | 64.78 | 63.72 | 2,777,900 |
27 Feb 2024 | 65.56 | 67.47 | 65.56 | 65.94 | 64.86 | 3,205,711 |
26 Feb 2024 | 64.70 | 66.03 | 64.64 | 65.47 | 64.40 | 1,010,812 |
23 Feb 2024 | 65.07 | 66.82 | 64.34 | 64.64 | 63.58 | 1,604,033 |
22 Feb 2024 | 67.30 | 67.53 | 64.87 | 65.26 | 64.19 | 2,026,263 |
21 Feb 2024 | 68.00 | 68.10 | 66.76 | 67.00 | 65.90 | 1,532,217 |
20 Feb 2024 | 67.10 | 68.39 | 67.10 | 67.90 | 66.79 | 1,070,825 |
19 Feb 2024 | 67.60 | 67.64 | 66.15 | 67.34 | 66.23 | 55,280 |
16 Feb 2024 | 66.64 | 68.03 | 66.48 | 67.46 | 66.35 | 1,588,233 |
15 Feb 2024 | 65.12 | 66.98 | 65.12 | 66.75 | 65.65 | 5,939,498 |
14 Feb 2024 | 65.13 | 65.50 | 64.57 | 65.05 | 63.98 | 257,193 |
13 Feb 2024 | 65.72 | 66.78 | 64.66 | 65.08 | 64.01 | 588,239 |
12 Feb 2024 | 66.50 | 67.32 | 65.30 | 65.65 | 64.57 | 394,678 |
09 Feb 2024 | 66.03 | 67.39 | 65.64 | 66.58 | 65.49 | 635,638 |
08 Feb 2024 | 67.35 | 67.74 | 65.89 | 66.08 | 65.00 | 543,474 |
07 Feb 2024 | 67.67 | 67.90 | 66.56 | 67.47 | 66.36 | 1,180,405 |
06 Feb 2024 | 67.24 | 68.15 | 66.84 | 67.09 | 65.99 | 1,736,369 |
02 Feb 2024 | 68.31 | 68.31 | 66.51 | 66.77 | 65.67 | 1,089,789 |
01 Feb 2024 | 67.45 | 68.47 | 66.97 | 68.30 | 67.18 | 2,070,607 |
31 Jan 2024 | 67.15 | 68.50 | 66.97 | 67.53 | 66.42 | 6,226,147 |
30 Jan 2024 | 67.52 | 68.28 | 66.66 | 67.39 | 66.28 | 2,062,231 |
29 Jan 2024 | 67.60 | 68.16 | 66.45 | 68.00 | 66.88 | 3,084,609 |
26 Jan 2024 | 64.95 | 67.21 | 64.82 | 66.77 | 65.67 | 4,934,865 |
25 Jan 2024 | 65.00 | 65.00 | 63.26 | 64.96 | 63.89 | 754,358 |
24 Jan 2024 | 64.04 | 65.00 | 64.04 | 65.00 | 63.93 | 689,304 |
23 Jan 2024 | 64.38 | 64.38 | 63.19 | 63.99 | 62.94 | 390,986 |
22 Jan 2024 | 64.11 | 64.98 | 63.40 | 64.39 | 63.33 | 543,628 |
19 Jan 2024 | 64.28 | 64.49 | 63.36 | 64.07 | 63.02 | 1,698,725 |
18 Jan 2024 | 62.09 | 64.39 | 62.03 | 64.13 | 63.08 | 1,395,512 |
17 Jan 2024 | 61.12 | 62.30 | 60.06 | 62.30 | 61.28 | 2,436,525 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |