Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 67.81 | 68.25 | 66.96 | 67.50 | 67.50 | 267,167 |
02 May 2024 | 67.16 | 67.26 | 66.03 | 66.71 | 66.71 | 438,400 |
01 May 2024 | 64.36 | 66.83 | 64.13 | 65.74 | 65.74 | 384,900 |
30 Apr 2024 | 63.68 | 64.00 | 63.32 | 63.83 | 63.83 | 374,200 |
29 Apr 2024 | 63.68 | 64.75 | 63.64 | 64.48 | 64.48 | 528,400 |
26 Apr 2024 | 63.55 | 63.92 | 62.51 | 63.11 | 63.11 | 686,300 |
25 Apr 2024 | 64.36 | 64.69 | 63.15 | 63.78 | 63.78 | 462,700 |
24 Apr 2024 | 64.75 | 65.13 | 64.21 | 64.99 | 64.99 | 452,700 |
23 Apr 2024 | 64.50 | 65.58 | 64.50 | 65.17 | 65.17 | 357,200 |
22 Apr 2024 | 64.42 | 64.89 | 63.84 | 64.57 | 64.57 | 413,700 |
19 Apr 2024 | 62.61 | 63.78 | 62.34 | 63.75 | 63.75 | 1,245,300 |
18 Apr 2024 | 62.74 | 63.13 | 61.86 | 62.92 | 62.92 | 663,400 |
17 Apr 2024 | 60.06 | 62.90 | 59.57 | 62.11 | 62.11 | 842,700 |
16 Apr 2024 | 60.53 | 60.70 | 59.41 | 59.94 | 59.94 | 504,400 |
15 Apr 2024 | 64.38 | 64.38 | 60.30 | 60.97 | 60.97 | 906,000 |
12 Apr 2024 | 65.99 | 66.53 | 63.89 | 64.30 | 64.30 | 743,000 |
11 Apr 2024 | 65.38 | 66.26 | 64.16 | 66.08 | 66.08 | 610,300 |
10 Apr 2024 | 65.01 | 65.04 | 63.78 | 64.59 | 64.59 | 521,500 |
09 Apr 2024 | 65.00 | 66.41 | 64.87 | 66.40 | 66.40 | 446,100 |
08 Apr 2024 | 64.13 | 65.11 | 64.00 | 64.84 | 64.84 | 334,300 |
05 Apr 2024 | 63.77 | 64.54 | 63.40 | 63.73 | 63.73 | 264,000 |
04 Apr 2024 | 64.36 | 65.31 | 64.08 | 64.13 | 64.13 | 337,200 |
03 Apr 2024 | 63.35 | 64.52 | 63.02 | 64.36 | 64.36 | 420,300 |
02 Apr 2024 | 63.73 | 64.24 | 63.34 | 63.81 | 63.81 | 414,700 |
01 Apr 2024 | 65.96 | 66.29 | 64.28 | 65.09 | 65.09 | 347,000 |
28 Mar 2024 | 66.17 | 67.25 | 66.05 | 66.19 | 66.19 | 456,200 |
27 Mar 2024 | 65.79 | 66.33 | 65.39 | 66.29 | 66.29 | 639,100 |
26 Mar 2024 | 65.40 | 65.83 | 64.22 | 65.23 | 65.23 | 509,200 |
25 Mar 2024 | 66.37 | 67.01 | 65.54 | 65.63 | 65.63 | 322,500 |
22 Mar 2024 | 66.71 | 66.71 | 65.94 | 66.31 | 66.31 | 355,100 |
21 Mar 2024 | 66.21 | 67.00 | 65.72 | 66.28 | 66.28 | 405,300 |
20 Mar 2024 | 64.60 | 66.37 | 64.39 | 65.86 | 65.86 | 386,800 |
19 Mar 2024 | 63.65 | 65.19 | 63.61 | 64.55 | 64.55 | 349,700 |
18 Mar 2024 | 64.03 | 64.13 | 63.01 | 63.48 | 63.48 | 283,400 |
15 Mar 2024 | 63.58 | 64.63 | 63.27 | 63.82 | 63.82 | 730,900 |
14 Mar 2024 | 64.90 | 64.90 | 63.04 | 63.93 | 63.93 | 363,700 |
13 Mar 2024 | 65.02 | 65.91 | 64.54 | 64.70 | 64.70 | 338,200 |
12 Mar 2024 | 66.95 | 66.95 | 65.32 | 65.52 | 65.52 | 420,400 |
11 Mar 2024 | 68.82 | 69.81 | 67.36 | 67.76 | 67.76 | 516,400 |
08 Mar 2024 | 66.49 | 69.08 | 66.49 | 68.82 | 68.82 | 613,000 |
07 Mar 2024 | 65.26 | 66.32 | 64.92 | 65.77 | 65.77 | 362,100 |
06 Mar 2024 | 65.33 | 65.64 | 64.97 | 65.02 | 65.02 | 256,600 |
05 Mar 2024 | 65.68 | 66.07 | 64.15 | 64.51 | 64.51 | 486,900 |
05 Mar 2024 | 0.12 Dividend | |||||
04 Mar 2024 | 65.61 | 66.16 | 64.91 | 65.67 | 65.55 | 385,300 |
01 Mar 2024 | 65.14 | 66.49 | 64.04 | 65.81 | 65.69 | 392,600 |
29 Feb 2024 | 65.31 | 66.26 | 64.56 | 65.15 | 65.03 | 834,200 |
28 Feb 2024 | 64.54 | 64.97 | 64.15 | 64.49 | 64.37 | 378,400 |
27 Feb 2024 | 64.54 | 65.24 | 63.94 | 64.98 | 64.86 | 419,900 |
26 Feb 2024 | 64.21 | 65.33 | 63.29 | 63.83 | 63.71 | 673,200 |
23 Feb 2024 | 64.05 | 65.11 | 63.42 | 64.43 | 64.31 | 428,700 |
22 Feb 2024 | 64.80 | 65.76 | 62.72 | 63.99 | 63.87 | 1,034,400 |
21 Feb 2024 | 65.95 | 67.28 | 65.71 | 67.22 | 67.10 | 681,700 |
20 Feb 2024 | 66.65 | 67.49 | 66.29 | 66.84 | 66.72 | 441,500 |
16 Feb 2024 | 66.48 | 68.32 | 66.24 | 67.12 | 67.00 | 405,400 |
15 Feb 2024 | 65.51 | 67.63 | 65.39 | 67.36 | 67.24 | 374,300 |
14 Feb 2024 | 64.91 | 65.78 | 64.41 | 65.34 | 65.22 | 342,000 |
13 Feb 2024 | 65.49 | 65.97 | 64.06 | 64.33 | 64.21 | 450,000 |
12 Feb 2024 | 65.33 | 68.00 | 65.33 | 67.54 | 67.42 | 363,600 |
09 Feb 2024 | 64.15 | 65.43 | 64.12 | 65.07 | 64.95 | 320,300 |
08 Feb 2024 | 64.98 | 64.98 | 63.58 | 64.04 | 63.92 | 377,600 |
07 Feb 2024 | 66.02 | 66.36 | 65.06 | 65.49 | 65.37 | 483,000 |
06 Feb 2024 | 64.08 | 65.72 | 63.86 | 65.57 | 65.45 | 467,500 |
05 Feb 2024 | 64.42 | 64.81 | 63.56 | 64.21 | 64.09 | 386,600 |
02 Feb 2024 | 65.06 | 66.13 | 64.04 | 65.55 | 65.43 | 364,600 |
01 Feb 2024 | 65.37 | 66.54 | 65.01 | 66.39 | 66.27 | 373,200 |
31 Jan 2024 | 66.12 | 66.59 | 64.43 | 64.68 | 64.56 | 561,800 |
30 Jan 2024 | 65.87 | 66.21 | 65.37 | 65.64 | 65.52 | 576,200 |
29 Jan 2024 | 65.26 | 66.16 | 64.51 | 66.12 | 66.00 | 422,100 |
26 Jan 2024 | 66.99 | 67.14 | 65.02 | 65.09 | 64.97 | 312,300 |
25 Jan 2024 | 66.00 | 67.16 | 65.54 | 66.34 | 66.22 | 562,100 |
24 Jan 2024 | 67.46 | 67.47 | 65.32 | 65.49 | 65.37 | 547,500 |
23 Jan 2024 | 68.29 | 68.29 | 66.47 | 66.48 | 66.36 | 517,400 |
22 Jan 2024 | 67.07 | 68.49 | 66.58 | 67.34 | 67.22 | 378,200 |
19 Jan 2024 | 66.75 | 66.75 | 65.20 | 66.70 | 66.58 | 525,800 |
18 Jan 2024 | 66.65 | 67.10 | 65.54 | 66.69 | 66.57 | 509,900 |
17 Jan 2024 | 66.15 | 66.66 | 65.44 | 66.18 | 66.06 | 566,800 |
16 Jan 2024 | 69.32 | 69.32 | 67.02 | 67.04 | 66.92 | 596,700 |
12 Jan 2024 | 71.41 | 71.75 | 69.52 | 69.95 | 69.82 | 360,300 |
11 Jan 2024 | 71.00 | 71.00 | 69.16 | 70.63 | 70.50 | 529,000 |
10 Jan 2024 | 72.23 | 72.50 | 71.09 | 71.46 | 71.33 | 472,700 |
09 Jan 2024 | 72.86 | 73.42 | 72.24 | 72.50 | 72.37 | 398,600 |
08 Jan 2024 | 72.63 | 73.95 | 72.33 | 73.70 | 73.57 | 299,400 |
05 Jan 2024 | 74.01 | 75.28 | 73.18 | 73.28 | 73.15 | 382,900 |
04 Jan 2024 | 75.21 | 75.34 | 73.45 | 74.73 | 74.59 | 445,200 |
03 Jan 2024 | 75.54 | 76.07 | 74.51 | 75.50 | 75.36 | 441,500 |
02 Jan 2024 | 75.65 | 76.88 | 75.11 | 76.43 | 76.29 | 356,100 |
29 Dec 2023 | 76.74 | 77.08 | 75.75 | 75.79 | 75.65 | 337,200 |
28 Dec 2023 | 76.60 | 77.25 | 76.40 | 77.08 | 76.94 | 264,200 |
27 Dec 2023 | 76.85 | 77.62 | 76.45 | 76.98 | 76.84 | 186,000 |
26 Dec 2023 | 75.74 | 77.19 | 75.30 | 76.76 | 76.62 | 201,100 |
22 Dec 2023 | 75.01 | 76.82 | 75.01 | 75.89 | 75.75 | 411,200 |
21 Dec 2023 | 74.58 | 74.98 | 74.06 | 74.65 | 74.51 | 314,000 |
20 Dec 2023 | 75.63 | 75.91 | 73.50 | 73.55 | 73.42 | 447,700 |
19 Dec 2023 | 74.95 | 76.15 | 74.77 | 75.66 | 75.52 | 355,300 |
18 Dec 2023 | 75.98 | 76.03 | 74.02 | 74.17 | 74.03 | 434,300 |
15 Dec 2023 | 75.74 | 76.76 | 75.23 | 75.93 | 75.79 | 1,105,300 |
14 Dec 2023 | 74.76 | 78.15 | 74.57 | 75.94 | 75.80 | 793,200 |
13 Dec 2023 | 69.33 | 73.65 | 69.13 | 73.26 | 73.13 | 431,700 |
12 Dec 2023 | 70.42 | 70.44 | 68.68 | 69.39 | 69.26 | 309,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |