Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 67.10 | 67.24 | 67.01 | 67.01 | 67.01 | 461 |
31 May 2024 | 65.31 | 67.36 | 65.31 | 66.97 | 66.97 | 1,030 |
30 May 2024 | 65.26 | 65.46 | 64.99 | 65.12 | 65.12 | 2,363 |
29 May 2024 | 66.07 | 66.07 | 65.50 | 65.88 | 65.88 | 740 |
28 May 2024 | 66.68 | 66.68 | 66.06 | 66.31 | 66.31 | 1,851 |
27 May 2024 | 65.98 | 66.78 | 65.98 | 66.78 | 66.78 | 698 |
24 May 2024 | 65.36 | 65.78 | 65.16 | 65.56 | 65.56 | 2,116 |
23 May 2024 | 65.46 | 65.89 | 65.40 | 65.65 | 65.65 | 2,514 |
22 May 2024 | 66.06 | 66.06 | 64.90 | 65.02 | 65.02 | 3,326 |
21 May 2024 | 66.90 | 66.92 | 66.18 | 66.54 | 66.54 | 3,632 |
20 May 2024 | 66.66 | 67.75 | 66.66 | 67.09 | 67.09 | 1,455 |
17 May 2024 | 66.68 | 67.22 | 66.42 | 67.22 | 67.22 | 1,421 |
16 May 2024 | 67.47 | 67.67 | 66.25 | 66.68 | 66.68 | 3,425 |
15 May 2024 | 68.30 | 68.73 | 67.19 | 67.70 | 67.70 | 5,609 |
14 May 2024 | 68.50 | 68.67 | 68.00 | 68.54 | 68.54 | 4,749 |
13 May 2024 | 68.23 | 68.88 | 68.23 | 68.88 | 68.88 | 1,186 |
10 May 2024 | 68.38 | 69.13 | 68.38 | 68.60 | 68.60 | 2,809 |
09 May 2024 | 66.99 | 68.34 | 66.99 | 68.34 | 68.34 | 126 |
08 May 2024 | 66.83 | 67.20 | 66.72 | 67.05 | 67.05 | 812 |
07 May 2024 | 67.02 | 67.30 | 66.86 | 66.86 | 66.86 | 1,448 |
06 May 2024 | 66.80 | 67.33 | 66.72 | 66.88 | 66.88 | 2,912 |
03 May 2024 | 66.78 | 66.86 | 66.34 | 66.34 | 66.34 | 395 |
02 May 2024 | 68.11 | 68.11 | 66.27 | 67.00 | 67.00 | 1,955 |
30 Apr 2024 | 69.32 | 69.63 | 69.32 | 69.63 | 69.63 | 150 |
29 Apr 2024 | 69.23 | 69.58 | 69.00 | 69.58 | 69.58 | 1,241 |
26 Apr 2024 | 68.63 | 70.00 | 67.88 | 69.82 | 69.82 | 469 |
25 Apr 2024 | 67.84 | 69.48 | 67.67 | 69.48 | 69.48 | 1,896 |
24 Apr 2024 | 68.20 | 68.36 | 67.75 | 68.16 | 68.16 | 297 |
23 Apr 2024 | 67.96 | 68.16 | 67.66 | 68.05 | 68.05 | 2,759 |
22 Apr 2024 | 67.41 | 67.96 | 67.41 | 67.94 | 67.94 | 1,427 |
19 Apr 2024 | 67.18 | 67.64 | 66.29 | 67.64 | 67.64 | 1,397 |
18 Apr 2024 | 67.42 | 67.58 | 66.80 | 67.58 | 67.58 | 1,196 |
17 Apr 2024 | 67.00 | 67.86 | 67.00 | 67.21 | 67.21 | 12,251 |
16 Apr 2024 | 68.04 | 68.04 | 66.94 | 67.27 | 67.27 | 1,401 |
15 Apr 2024 | 68.92 | 68.92 | 68.00 | 68.35 | 68.35 | 2,420 |
12 Apr 2024 | 68.73 | 69.31 | 68.56 | 68.56 | 68.56 | 7,922 |
11 Apr 2024 | 68.40 | 69.01 | 67.38 | 67.66 | 67.66 | 1,806 |
10 Apr 2024 | 67.38 | 68.25 | 67.38 | 68.09 | 68.09 | 2,550 |
09 Apr 2024 | 67.58 | 68.03 | 67.10 | 67.15 | 67.15 | 3,452 |
08 Apr 2024 | 67.24 | 68.00 | 66.75 | 68.00 | 68.00 | 4,589 |
05 Apr 2024 | 66.75 | 67.34 | 66.75 | 67.08 | 67.08 | 2,783 |
04 Apr 2024 | 66.34 | 67.12 | 66.34 | 67.05 | 67.05 | 2,550 |
03 Apr 2024 | 66.84 | 66.84 | 66.07 | 66.51 | 66.51 | 8,576 |
02 Apr 2024 | 63.47 | 66.50 | 63.47 | 66.50 | 66.50 | 1,627 |
28 Mar 2024 | 62.81 | 63.90 | 62.70 | 63.90 | 63.90 | 1,676 |
27 Mar 2024 | 62.54 | 63.33 | 62.37 | 63.04 | 63.04 | 1,183 |
26 Mar 2024 | 63.21 | 63.45 | 62.31 | 62.31 | 62.31 | 1,237 |
25 Mar 2024 | 62.29 | 63.23 | 62.29 | 63.16 | 63.16 | 1,882 |
22 Mar 2024 | 62.70 | 63.15 | 62.48 | 62.65 | 62.65 | 1,166 |
21 Mar 2024 | 63.50 | 63.50 | 62.47 | 62.49 | 62.49 | 2,501 |
20 Mar 2024 | 63.18 | 63.42 | 62.98 | 62.98 | 62.98 | 2,293 |
20 Mar 2024 | 0.74 Dividend | |||||
19 Mar 2024 | 62.70 | 64.36 | 62.70 | 63.88 | 63.14 | 1,254 |
18 Mar 2024 | 62.48 | 62.79 | 62.42 | 62.57 | 61.85 | 3,170 |
15 Mar 2024 | 62.20 | 63.34 | 62.20 | 62.28 | 61.56 | 939 |
14 Mar 2024 | 61.74 | 62.57 | 61.74 | 62.30 | 61.58 | 3,276 |
13 Mar 2024 | 60.61 | 62.10 | 60.61 | 62.07 | 61.35 | 1,327 |
12 Mar 2024 | 60.34 | 60.70 | 60.34 | 60.53 | 59.83 | 1,467 |
11 Mar 2024 | 59.69 | 60.12 | 59.69 | 60.12 | 59.42 | 252 |
08 Mar 2024 | 60.00 | 60.53 | 59.64 | 59.64 | 58.95 | 1,265 |
07 Mar 2024 | 59.67 | 60.08 | 59.61 | 59.97 | 59.28 | 811 |
06 Mar 2024 | 59.05 | 60.08 | 59.05 | 60.08 | 59.38 | 1,043 |
05 Mar 2024 | 59.10 | 59.21 | 58.82 | 58.82 | 58.14 | 1,152 |
04 Mar 2024 | 59.53 | 59.86 | 59.53 | 59.62 | 58.93 | 2,330 |
01 Mar 2024 | 59.42 | 59.56 | 59.29 | 59.56 | 58.87 | 1,232 |
29 Feb 2024 | 58.99 | 59.48 | 58.99 | 59.36 | 58.67 | 1,150 |
28 Feb 2024 | 59.49 | 59.49 | 59.16 | 59.41 | 58.72 | 3,528 |
27 Feb 2024 | 58.96 | 59.76 | 58.96 | 59.76 | 59.07 | 1,673 |
26 Feb 2024 | 59.52 | 59.52 | 58.69 | 59.07 | 58.39 | 2,727 |
23 Feb 2024 | 59.02 | 59.66 | 59.02 | 59.55 | 58.86 | 1,203 |
22 Feb 2024 | 59.36 | 59.53 | 59.03 | 59.16 | 58.47 | 1,509 |
21 Feb 2024 | 58.39 | 59.26 | 58.39 | 59.26 | 58.57 | 1,014 |
20 Feb 2024 | 59.58 | 59.58 | 58.40 | 58.40 | 57.72 | 504 |
19 Feb 2024 | 59.92 | 60.16 | 59.50 | 59.65 | 58.96 | 1,125 |
16 Feb 2024 | 60.20 | 60.24 | 59.65 | 59.87 | 59.18 | 5,039 |
15 Feb 2024 | 60.11 | 60.11 | 58.99 | 59.71 | 59.02 | 144 |
14 Feb 2024 | 60.10 | 60.44 | 60.05 | 60.05 | 59.35 | 3,319 |
13 Feb 2024 | 59.99 | 60.80 | 59.66 | 60.24 | 59.54 | 1,670 |
12 Feb 2024 | 59.62 | 60.05 | 59.62 | 59.89 | 59.20 | 3,802 |
09 Feb 2024 | 59.30 | 59.70 | 59.30 | 59.70 | 59.01 | 77 |
08 Feb 2024 | 58.58 | 59.07 | 57.86 | 59.06 | 58.38 | 2,826 |
07 Feb 2024 | 60.55 | 60.58 | 58.20 | 58.22 | 57.55 | 18,136 |
06 Feb 2024 | 59.76 | 60.69 | 59.76 | 60.57 | 59.87 | 7,314 |
05 Feb 2024 | 59.74 | 60.00 | 59.01 | 60.00 | 59.30 | 1,702 |
02 Feb 2024 | 60.22 | 60.22 | 59.74 | 60.04 | 59.34 | 175 |
01 Feb 2024 | 60.69 | 61.09 | 59.94 | 59.94 | 59.25 | 1,034 |
31 Jan 2024 | 60.65 | 61.00 | 60.20 | 60.20 | 59.50 | 1,143 |
30 Jan 2024 | 60.32 | 60.43 | 60.11 | 60.20 | 59.50 | 450 |
29 Jan 2024 | 60.23 | 60.75 | 60.04 | 60.60 | 59.90 | 1,684 |
26 Jan 2024 | 59.23 | 60.28 | 59.23 | 60.28 | 59.58 | 353 |
25 Jan 2024 | 59.25 | 59.56 | 58.75 | 58.92 | 58.24 | 1,078 |
24 Jan 2024 | 58.19 | 58.77 | 58.19 | 58.77 | 58.09 | 781 |
23 Jan 2024 | 57.74 | 58.10 | 57.74 | 58.06 | 57.39 | 847 |
22 Jan 2024 | 58.21 | 58.54 | 57.59 | 58.04 | 57.37 | 14,285 |
19 Jan 2024 | 58.78 | 59.01 | 58.30 | 58.30 | 57.62 | 3,020 |
18 Jan 2024 | 58.37 | 58.60 | 58.27 | 58.60 | 57.92 | 5,564 |
17 Jan 2024 | 58.63 | 58.63 | 57.76 | 57.76 | 57.09 | 1,005 |
16 Jan 2024 | 59.34 | 59.85 | 59.34 | 59.64 | 58.95 | 1,550 |
15 Jan 2024 | 60.47 | 60.47 | 59.79 | 59.80 | 59.11 | 1,239 |
12 Jan 2024 | 60.25 | 60.80 | 60.25 | 60.49 | 59.79 | 2,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |