Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 71.69 | 71.70 | 71.31 | 71.45 | 71.45 | 15,800 |
09 May 2024 | 71.03 | 71.37 | 71.03 | 71.37 | 71.37 | 7,000 |
08 May 2024 | 70.79 | 71.21 | 70.79 | 71.21 | 71.21 | 12,000 |
07 May 2024 | 70.73 | 71.03 | 70.73 | 70.76 | 70.76 | 22,400 |
06 May 2024 | 69.85 | 70.44 | 69.85 | 70.44 | 70.44 | 8,800 |
03 May 2024 | 69.66 | 69.75 | 69.41 | 69.70 | 69.70 | 59,400 |
02 May 2024 | 68.64 | 68.70 | 67.96 | 68.59 | 68.59 | 11,800 |
01 May 2024 | 68.57 | 69.04 | 67.85 | 67.85 | 67.85 | 11,300 |
30 Apr 2024 | 69.84 | 70.37 | 69.18 | 69.18 | 69.18 | 15,200 |
29 Apr 2024 | 69.85 | 70.23 | 69.85 | 70.19 | 70.19 | 6,100 |
26 Apr 2024 | 69.46 | 70.13 | 69.46 | 69.81 | 69.81 | 14,600 |
25 Apr 2024 | 68.75 | 69.46 | 68.75 | 69.35 | 69.35 | 21,100 |
24 Apr 2024 | 69.40 | 69.62 | 69.02 | 69.37 | 69.37 | 17,200 |
23 Apr 2024 | 68.64 | 68.99 | 68.61 | 68.76 | 68.76 | 7,200 |
22 Apr 2024 | 67.75 | 68.33 | 67.51 | 67.98 | 67.98 | 13,700 |
19 Apr 2024 | 67.69 | 68.00 | 67.21 | 67.37 | 67.37 | 7,300 |
18 Apr 2024 | 68.23 | 68.50 | 67.81 | 67.86 | 67.86 | 14,500 |
17 Apr 2024 | 69.03 | 69.03 | 68.07 | 68.07 | 68.07 | 8,600 |
16 Apr 2024 | 68.82 | 69.07 | 68.73 | 68.83 | 68.83 | 14,100 |
15 Apr 2024 | 70.07 | 70.15 | 68.59 | 68.70 | 68.70 | 20,900 |
12 Apr 2024 | 70.13 | 70.29 | 69.45 | 69.49 | 69.49 | 12,000 |
11 Apr 2024 | 70.52 | 70.98 | 70.03 | 70.83 | 70.83 | 68,800 |
10 Apr 2024 | 70.46 | 70.69 | 70.04 | 70.17 | 70.17 | 11,000 |
09 Apr 2024 | 71.32 | 71.75 | 71.05 | 71.75 | 71.75 | 19,200 |
08 Apr 2024 | 70.78 | 71.25 | 70.78 | 71.04 | 71.04 | 7,600 |
05 Apr 2024 | 70.37 | 70.96 | 70.37 | 70.84 | 70.84 | 9,100 |
04 Apr 2024 | 71.72 | 71.87 | 70.15 | 70.15 | 70.15 | 9,400 |
03 Apr 2024 | 70.52 | 71.28 | 70.52 | 71.03 | 71.03 | 51,800 |
02 Apr 2024 | 70.74 | 70.80 | 70.59 | 70.80 | 70.80 | 6,500 |
01 Apr 2024 | 71.90 | 71.99 | 71.53 | 71.53 | 71.53 | 7,000 |
28 Mar 2024 | 71.79 | 72.03 | 71.79 | 71.99 | 71.99 | 9,800 |
27 Mar 2024 | 71.03 | 71.66 | 70.97 | 71.66 | 71.66 | 29,400 |
26 Mar 2024 | 71.19 | 71.29 | 70.51 | 70.51 | 70.51 | 66,500 |
25 Mar 2024 | 71.10 | 71.20 | 70.89 | 70.89 | 70.89 | 16,100 |
22 Mar 2024 | 71.94 | 71.94 | 71.36 | 71.36 | 71.36 | 42,900 |
21 Mar 2024 | 71.82 | 72.44 | 71.82 | 71.87 | 71.87 | 10,900 |
20 Mar 2024 | 70.71 | 71.53 | 70.50 | 71.34 | 71.34 | 8,400 |
20 Mar 2024 | 0.192 Dividend | |||||
19 Mar 2024 | 70.43 | 70.87 | 70.24 | 70.87 | 70.68 | 8,900 |
18 Mar 2024 | 71.19 | 71.19 | 70.59 | 70.60 | 70.41 | 10,000 |
15 Mar 2024 | 70.84 | 70.84 | 70.40 | 70.66 | 70.47 | 14,500 |
14 Mar 2024 | 71.70 | 71.70 | 70.60 | 71.04 | 70.85 | 11,900 |
13 Mar 2024 | 71.85 | 71.85 | 71.48 | 71.50 | 71.31 | 14,000 |
12 Mar 2024 | 71.56 | 72.09 | 71.56 | 72.09 | 71.89 | 13,400 |
11 Mar 2024 | 70.90 | 71.38 | 70.80 | 71.38 | 71.19 | 5,600 |
08 Mar 2024 | 72.27 | 72.32 | 71.34 | 71.36 | 71.16 | 14,900 |
07 Mar 2024 | 71.71 | 72.24 | 71.71 | 72.04 | 71.84 | 13,300 |
06 Mar 2024 | 71.13 | 71.74 | 70.91 | 71.27 | 71.08 | 16,000 |
05 Mar 2024 | 71.39 | 71.44 | 70.21 | 70.53 | 70.34 | 35,700 |
04 Mar 2024 | 71.83 | 71.95 | 71.74 | 71.78 | 71.59 | 33,600 |
01 Mar 2024 | 71.20 | 71.88 | 70.86 | 71.73 | 71.54 | 30,000 |
29 Feb 2024 | 70.80 | 71.11 | 70.71 | 71.02 | 70.83 | 11,200 |
28 Feb 2024 | 70.69 | 70.76 | 70.36 | 70.60 | 70.41 | 11,800 |
27 Feb 2024 | 70.92 | 70.95 | 70.70 | 70.86 | 70.67 | 12,400 |
26 Feb 2024 | 71.15 | 71.15 | 70.71 | 70.82 | 70.63 | 14,000 |
23 Feb 2024 | 71.13 | 71.22 | 70.76 | 70.92 | 70.73 | 9,600 |
22 Feb 2024 | 70.44 | 71.18 | 70.28 | 71.00 | 70.81 | 21,200 |
21 Feb 2024 | 69.37 | 69.78 | 69.22 | 69.78 | 69.59 | 20,600 |
20 Feb 2024 | 69.64 | 69.82 | 69.36 | 69.67 | 69.48 | 14,500 |
16 Feb 2024 | 70.71 | 70.79 | 70.17 | 70.17 | 69.98 | 9,700 |
15 Feb 2024 | 70.21 | 70.88 | 70.21 | 70.70 | 70.51 | 24,600 |
14 Feb 2024 | 69.28 | 70.00 | 69.27 | 69.99 | 69.80 | 29,800 |
13 Feb 2024 | 69.22 | 69.35 | 68.34 | 68.75 | 68.57 | 33,200 |
12 Feb 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 70.41 | 14,800 |
09 Feb 2024 | 70.11 | 70.53 | 69.94 | 70.50 | 70.31 | 22,200 |
08 Feb 2024 | 68.84 | 69.69 | 68.84 | 69.67 | 69.48 | 43,500 |
07 Feb 2024 | 68.51 | 68.96 | 68.51 | 68.78 | 68.59 | 25,400 |
06 Feb 2024 | 68.70 | 68.70 | 68.24 | 68.38 | 68.19 | 30,200 |
05 Feb 2024 | 68.76 | 68.76 | 68.13 | 68.52 | 68.33 | 27,600 |
02 Feb 2024 | 68.89 | 69.20 | 68.54 | 69.04 | 68.85 | 30,300 |
01 Feb 2024 | 68.92 | 69.28 | 68.40 | 69.17 | 68.98 | 23,800 |
31 Jan 2024 | 69.75 | 69.85 | 68.79 | 68.83 | 68.64 | 23,900 |
30 Jan 2024 | 70.17 | 70.37 | 70.05 | 70.12 | 69.93 | 101,600 |
29 Jan 2024 | 69.70 | 70.36 | 69.70 | 70.28 | 70.09 | 22,100 |
26 Jan 2024 | 70.43 | 70.45 | 69.73 | 69.79 | 69.60 | 14,400 |
25 Jan 2024 | 70.87 | 71.30 | 70.48 | 70.62 | 70.43 | 56,600 |
24 Jan 2024 | 70.90 | 70.96 | 70.33 | 70.34 | 70.15 | 51,200 |
23 Jan 2024 | 70.05 | 70.36 | 70.01 | 70.26 | 70.07 | 58,100 |
22 Jan 2024 | 69.66 | 70.14 | 69.66 | 70.04 | 69.85 | 13,200 |
19 Jan 2024 | 68.58 | 69.42 | 68.48 | 69.31 | 69.12 | 20,400 |
18 Jan 2024 | 67.52 | 68.10 | 67.41 | 68.05 | 67.87 | 44,900 |
17 Jan 2024 | 66.96 | 67.00 | 66.58 | 66.94 | 66.76 | 11,700 |
16 Jan 2024 | 67.37 | 67.60 | 67.06 | 67.50 | 67.32 | 12,200 |
12 Jan 2024 | 67.73 | 68.05 | 67.51 | 67.75 | 67.57 | 24,800 |
11 Jan 2024 | 67.53 | 67.65 | 66.96 | 67.65 | 67.47 | 18,700 |
10 Jan 2024 | 67.07 | 67.61 | 66.89 | 67.53 | 67.35 | 17,200 |
09 Jan 2024 | 67.02 | 67.52 | 67.02 | 67.32 | 67.14 | 95,700 |
08 Jan 2024 | 66.43 | 67.69 | 66.43 | 67.66 | 67.48 | 33,900 |
05 Jan 2024 | 66.75 | 67.08 | 66.47 | 66.55 | 66.37 | 39,100 |
04 Jan 2024 | 66.84 | 67.15 | 66.73 | 66.73 | 66.55 | 18,800 |
03 Jan 2024 | 67.78 | 67.78 | 67.16 | 67.19 | 67.01 | 8,200 |
02 Jan 2024 | 68.03 | 68.80 | 67.96 | 68.34 | 68.15 | 63,700 |
29 Dec 2023 | 69.75 | 70.00 | 69.39 | 69.58 | 69.39 | 11,300 |
28 Dec 2023 | 70.19 | 70.19 | 69.88 | 69.94 | 69.75 | 16,300 |
27 Dec 2023 | 70.32 | 70.32 | 69.79 | 69.97 | 69.78 | 24,900 |
26 Dec 2023 | 69.75 | 70.21 | 69.69 | 70.09 | 69.90 | 21,200 |
22 Dec 2023 | 69.39 | 69.76 | 69.35 | 69.60 | 69.41 | 26,700 |
21 Dec 2023 | 68.83 | 69.23 | 68.62 | 69.19 | 69.01 | 22,700 |
20 Dec 2023 | 69.30 | 69.59 | 68.35 | 68.35 | 68.16 | 21,100 |
20 Dec 2023 | 0.244 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |