Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 70.19 | 70.61 | 69.30 | 69.55 | 69.55 | 601,046 |
04 Jun 2024 | 71.33 | 71.49 | 70.69 | 70.82 | 70.82 | 592,881 |
03 Jun 2024 | 72.18 | 72.86 | 71.87 | 71.87 | 71.87 | 357,447 |
31 May 2024 | 72.35 | 72.35 | 70.28 | 71.66 | 71.66 | 1,984,302 |
30 May 2024 | 73.13 | 73.42 | 71.00 | 71.51 | 71.51 | 712,874 |
29 May 2024 | 74.10 | 75.19 | 73.67 | 73.67 | 73.67 | 674,149 |
28 May 2024 | 75.10 | 75.55 | 74.68 | 74.99 | 74.99 | 360,629 |
27 May 2024 | 75.75 | 75.80 | 74.82 | 75.10 | 75.10 | 343,834 |
24 May 2024 | 75.77 | 75.88 | 74.53 | 75.30 | 75.30 | 726,721 |
23 May 2024 | 77.29 | 77.43 | 76.50 | 76.73 | 76.73 | 517,422 |
22 May 2024 | 79.70 | 79.76 | 78.03 | 78.43 | 78.43 | 641,938 |
21 May 2024 | 79.15 | 79.25 | 78.07 | 79.24 | 79.24 | 577,889 |
20 May 2024 | 78.85 | 79.70 | 78.68 | 79.49 | 79.49 | 578,025 |
17 May 2024 | 78.00 | 79.27 | 77.68 | 78.61 | 78.61 | 1,188,798 |
16 May 2024 | 77.41 | 78.00 | 76.34 | 78.00 | 78.00 | 663,388 |
15 May 2024 | 77.01 | 77.41 | 76.35 | 76.80 | 76.80 | 341,640 |
14 May 2024 | 76.89 | 77.02 | 76.05 | 76.32 | 76.32 | 364,683 |
13 May 2024 | 76.82 | 77.17 | 75.94 | 76.41 | 76.41 | 367,032 |
10 May 2024 | 77.83 | 78.18 | 76.32 | 77.12 | 77.12 | 400,326 |
09 May 2024 | 76.65 | 77.69 | 76.20 | 77.63 | 77.63 | 427,115 |
08 May 2024 | 77.91 | 77.91 | 76.48 | 77.20 | 77.20 | 600,056 |
07 May 2024 | 77.31 | 78.06 | 76.79 | 77.72 | 77.72 | 651,294 |
06 May 2024 | 75.76 | 77.40 | 75.58 | 77.00 | 77.00 | 819,518 |
03 May 2024 | 74.00 | 75.56 | 73.92 | 75.07 | 75.07 | 555,470 |
02 May 2024 | 73.49 | 73.81 | 72.45 | 73.67 | 73.67 | 639,593 |
01 May 2024 | 70.48 | 72.25 | 69.82 | 72.16 | 72.16 | 537,892 |
30 Apr 2024 | 72.03 | 73.17 | 71.68 | 72.19 | 72.19 | 1,094,625 |
29 Apr 2024 | 70.97 | 71.54 | 70.50 | 71.14 | 71.14 | 852,441 |
26 Apr 2024 | 67.73 | 70.20 | 66.42 | 70.20 | 70.20 | 848,580 |
24 Apr 2024 | 68.22 | 69.39 | 66.31 | 68.82 | 68.82 | 726,951 |
23 Apr 2024 | 69.68 | 69.69 | 68.15 | 68.54 | 68.54 | 525,305 |
22 Apr 2024 | 69.42 | 69.97 | 68.46 | 68.95 | 68.95 | 414,839 |
19 Apr 2024 | 69.59 | 69.87 | 67.60 | 68.24 | 68.24 | 1,388,609 |
18 Apr 2024 | 69.75 | 70.95 | 69.75 | 70.70 | 70.70 | 769,433 |
17 Apr 2024 | 69.43 | 70.06 | 68.72 | 69.39 | 69.39 | 531,888 |
16 Apr 2024 | 70.44 | 70.49 | 68.82 | 69.38 | 69.38 | 638,817 |
15 Apr 2024 | 70.78 | 71.68 | 70.57 | 71.31 | 71.31 | 525,131 |
12 Apr 2024 | 72.15 | 72.22 | 71.50 | 72.03 | 72.03 | 453,475 |
11 Apr 2024 | 70.51 | 72.65 | 70.51 | 72.19 | 72.19 | 1,108,120 |
10 Apr 2024 | 72.10 | 72.51 | 71.61 | 71.61 | 71.61 | 480,520 |
09 Apr 2024 | 71.98 | 73.16 | 70.92 | 71.29 | 71.29 | 857,811 |
08 Apr 2024 | 71.50 | 71.50 | 70.37 | 70.59 | 70.59 | 421,348 |
05 Apr 2024 | 69.73 | 70.41 | 69.63 | 70.16 | 70.16 | 782,572 |
04 Apr 2024 | 70.73 | 71.40 | 70.37 | 71.13 | 71.13 | 572,458 |
03 Apr 2024 | 69.99 | 70.63 | 69.58 | 70.37 | 70.37 | 666,355 |
02 Apr 2024 | 70.64 | 71.56 | 70.30 | 71.00 | 71.00 | 816,322 |
28 Mar 2024 | 70.25 | 70.96 | 69.75 | 70.87 | 70.87 | 1,304,616 |
27 Mar 2024 | 67.21 | 68.76 | 67.14 | 68.30 | 68.30 | 706,635 |
26 Mar 2024 | 68.82 | 68.84 | 66.70 | 67.73 | 67.73 | 1,013,568 |
25 Mar 2024 | 69.49 | 70.30 | 69.08 | 69.70 | 69.70 | 735,353 |
22 Mar 2024 | 69.10 | 69.50 | 68.95 | 69.15 | 69.15 | 1,014,148 |
21 Mar 2024 | 69.70 | 69.92 | 68.60 | 69.04 | 69.04 | 1,056,733 |
20 Mar 2024 | 67.62 | 68.99 | 67.02 | 67.84 | 67.84 | 658,460 |
19 Mar 2024 | 66.61 | 68.61 | 66.60 | 68.21 | 68.21 | 821,885 |
18 Mar 2024 | 66.49 | 66.50 | 65.70 | 66.17 | 66.17 | 713,907 |
15 Mar 2024 | 66.14 | 66.49 | 64.52 | 65.91 | 65.91 | 1,648,011 |
14 Mar 2024 | 67.00 | 68.10 | 66.44 | 67.73 | 67.73 | 1,003,185 |
13 Mar 2024 | 66.40 | 68.00 | 66.15 | 66.81 | 66.81 | 756,910 |
12 Mar 2024 | 66.00 | 66.82 | 65.52 | 66.31 | 66.31 | 542,288 |
11 Mar 2024 | 66.15 | 66.73 | 65.00 | 65.48 | 65.48 | 660,795 |
08 Mar 2024 | 67.38 | 67.80 | 66.37 | 67.08 | 67.08 | 904,515 |
07 Mar 2024 | 65.65 | 66.71 | 65.16 | 66.66 | 66.66 | 1,015,463 |
06 Mar 2024 | 62.31 | 64.35 | 61.00 | 64.15 | 64.15 | 890,421 |
05 Mar 2024 | 65.85 | 65.85 | 63.87 | 64.00 | 64.00 | 1,152,185 |
04 Mar 2024 | 68.00 | 68.81 | 65.94 | 66.40 | 66.40 | 1,038,241 |
01 Mar 2024 | 67.16 | 68.14 | 66.20 | 67.85 | 67.85 | 930,819 |
01 Mar 2024 | 0.2 Dividend | |||||
29 Feb 2024 | 67.00 | 67.64 | 66.14 | 66.69 | 66.49 | 1,749,927 |
28 Feb 2024 | 66.29 | 67.75 | 66.04 | 67.71 | 67.51 | 1,424,593 |
27 Feb 2024 | 63.46 | 65.14 | 63.12 | 64.61 | 64.42 | 1,052,804 |
26 Feb 2024 | 62.49 | 64.90 | 62.23 | 64.04 | 63.85 | 1,258,266 |
23 Feb 2024 | 61.30 | 62.97 | 60.00 | 62.32 | 62.13 | 1,223,526 |
22 Feb 2024 | 58.85 | 61.77 | 57.65 | 60.90 | 60.72 | 1,714,309 |
21 Feb 2024 | 58.21 | 59.87 | 57.83 | 59.09 | 58.91 | 1,220,694 |
20 Feb 2024 | 59.74 | 59.76 | 58.47 | 59.41 | 59.23 | 784,632 |
19 Feb 2024 | 60.50 | 61.80 | 59.75 | 60.10 | 59.92 | 780,036 |
16 Feb 2024 | 58.46 | 59.89 | 58.26 | 59.75 | 59.57 | 1,335,168 |
15 Feb 2024 | 57.00 | 57.77 | 56.22 | 57.09 | 56.92 | 873,557 |
14 Feb 2024 | 55.07 | 57.05 | 55.07 | 56.84 | 56.67 | 1,296,081 |
13 Feb 2024 | 58.38 | 58.38 | 57.17 | 57.41 | 57.24 | 796,478 |
12 Feb 2024 | 56.77 | 57.35 | 56.15 | 56.80 | 56.63 | 726,798 |
09 Feb 2024 | 57.41 | 58.00 | 57.10 | 57.10 | 56.93 | 790,405 |
08 Feb 2024 | 56.97 | 57.39 | 56.40 | 57.07 | 56.90 | 899,821 |
07 Feb 2024 | 56.50 | 58.00 | 56.37 | 56.83 | 56.66 | 1,129,479 |
06 Feb 2024 | 55.35 | 55.85 | 54.57 | 55.21 | 55.04 | 1,245,306 |
05 Feb 2024 | 58.19 | 58.77 | 56.03 | 56.19 | 56.02 | 1,146,806 |
02 Feb 2024 | 58.89 | 60.04 | 58.72 | 59.08 | 58.90 | 871,073 |
01 Feb 2024 | 58.60 | 58.89 | 57.55 | 58.38 | 58.20 | 706,097 |
31 Jan 2024 | 60.00 | 60.53 | 59.33 | 59.95 | 59.77 | 844,248 |
30 Jan 2024 | 60.99 | 61.10 | 59.87 | 60.84 | 60.66 | 876,479 |
29 Jan 2024 | 59.40 | 60.90 | 58.92 | 59.84 | 59.66 | 975,260 |
25 Jan 2024 | 58.50 | 59.60 | 57.60 | 59.39 | 59.21 | 1,636,456 |
24 Jan 2024 | 54.30 | 55.97 | 53.74 | 55.47 | 55.30 | 1,031,984 |
23 Jan 2024 | 53.30 | 54.70 | 52.80 | 54.09 | 53.93 | 1,297,747 |
22 Jan 2024 | 57.50 | 57.50 | 52.52 | 52.55 | 52.39 | 2,635,868 |
19 Jan 2024 | 58.95 | 59.95 | 58.15 | 58.15 | 57.98 | 1,238,697 |
18 Jan 2024 | 57.73 | 59.13 | 57.69 | 58.50 | 58.32 | 1,358,962 |
17 Jan 2024 | 60.00 | 60.88 | 59.47 | 59.47 | 59.29 | 881,229 |
16 Jan 2024 | 60.94 | 61.10 | 59.80 | 59.84 | 59.66 | 790,107 |
15 Jan 2024 | 62.40 | 62.41 | 60.71 | 60.81 | 60.63 | 290,517 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |