Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 71.00 | 71.55 | 70.95 | 71.45 | 71.45 | 5,077 |
16 May 2024 | 71.15 | 71.55 | 71.00 | 71.32 | 71.32 | 9,725 |
15 May 2024 | 71.20 | 71.85 | 71.25 | 71.25 | 71.25 | 56,247 |
14 May 2024 | 70.57 | 71.40 | 71.05 | 71.27 | 71.27 | 6,965 |
13 May 2024 | 70.68 | 70.95 | 70.30 | 70.56 | 70.56 | 327,882 |
10 May 2024 | 70.40 | 70.70 | 70.30 | 70.38 | 70.38 | 4,146 |
09 May 2024 | 69.10 | 70.00 | 69.00 | 69.90 | 69.90 | 653,438 |
09 May 2024 | 1.925 Dividend | |||||
08 May 2024 | 71.88 | 72.25 | 71.30 | 71.90 | 69.98 | 107,247 |
07 May 2024 | 71.35 | 71.80 | 71.35 | 71.54 | 69.63 | 53,543 |
03 May 2024 | 69.88 | 72.15 | 70.80 | 71.63 | 69.71 | 7,089 |
02 May 2024 | 69.78 | 70.00 | 69.45 | 69.80 | 67.93 | 60,034 |
01 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.98 | 8,287 |
30 Apr 2024 | 70.25 | 70.10 | 69.75 | 70.00 | 68.13 | 34,293 |
29 Apr 2024 | 70.00 | 70.35 | 70.10 | 70.15 | 68.27 | 4,867 |
26 Apr 2024 | 69.53 | 70.20 | 69.35 | 70.03 | 68.16 | 237,503 |
25 Apr 2024 | 69.88 | 69.90 | 68.99 | 69.33 | 67.47 | 112,722 |
24 Apr 2024 | 70.20 | 70.55 | 69.95 | 70.11 | 68.23 | 16,577 |
23 Apr 2024 | 70.05 | 70.55 | 70.05 | 70.37 | 68.49 | 393,155 |
22 Apr 2024 | 69.53 | 70.45 | 69.90 | 70.35 | 68.47 | 21,793 |
19 Apr 2024 | 69.82 | 70.00 | 69.25 | 69.66 | 67.80 | 13,491 |
18 Apr 2024 | 68.72 | 69.95 | 68.30 | 69.86 | 67.99 | 36,922 |
17 Apr 2024 | 68.40 | 69.55 | 68.50 | 69.17 | 67.31 | 35,451 |
16 Apr 2024 | 69.53 | 69.05 | 68.65 | 68.94 | 67.10 | 22,640 |
15 Apr 2024 | 69.72 | 70.35 | 69.20 | 70.23 | 68.35 | 28,852 |
12 Apr 2024 | 69.88 | 70.55 | 69.60 | 69.66 | 67.80 | 31,491 |
11 Apr 2024 | 69.93 | 70.35 | 69.60 | 70.01 | 68.14 | 32,490 |
10 Apr 2024 | 70.00 | 70.85 | 69.75 | 70.72 | 68.82 | 39,313 |
09 Apr 2024 | 69.57 | 70.55 | 69.70 | 70.00 | 68.13 | 78,261 |
08 Apr 2024 | 69.72 | 70.00 | 69.60 | 69.97 | 68.09 | 22,537 |
05 Apr 2024 | 69.53 | 69.80 | 69.30 | 69.63 | 67.77 | 18,946 |
04 Apr 2024 | 70.00 | 70.45 | 69.90 | 70.21 | 68.33 | 23,330 |
03 Apr 2024 | 69.05 | 70.30 | 68.90 | 69.97 | 68.09 | 50,817 |
02 Apr 2024 | 69.53 | 70.65 | 69.35 | 69.48 | 67.62 | 78,450 |
28 Mar 2024 | 69.51 | 70.32 | 69.94 | 70.05 | 68.17 | 44,375 |
27 Mar 2024 | 69.41 | 70.10 | 69.64 | 69.94 | 68.07 | 12,671 |
26 Mar 2024 | 69.45 | 70.00 | 69.42 | 69.68 | 67.81 | 30,293 |
25 Mar 2024 | 69.24 | 69.80 | 68.76 | 69.59 | 67.72 | 85,615 |
22 Mar 2024 | 69.51 | 69.90 | 69.14 | 69.51 | 67.65 | 29,787 |
21 Mar 2024 | 69.62 | 69.88 | 69.17 | 69.41 | 67.55 | 29,212 |
20 Mar 2024 | 68.27 | 69.24 | 68.32 | 68.96 | 67.11 | 16,376 |
19 Mar 2024 | 67.60 | 68.94 | 67.96 | 68.20 | 66.37 | 20,511 |
18 Mar 2024 | 68.61 | 69.34 | 68.28 | 68.49 | 66.65 | 45,718 |
15 Mar 2024 | 68.50 | 69.86 | 68.92 | 69.55 | 67.69 | 12,009 |
14 Mar 2024 | 69.01 | 69.46 | 68.28 | 69.08 | 67.23 | 22,456 |
13 Mar 2024 | 69.07 | 69.62 | 68.60 | 69.19 | 67.34 | 70,597 |
12 Mar 2024 | 68.73 | 69.28 | 68.52 | 68.92 | 67.08 | 7,488 |
11 Mar 2024 | 68.00 | 69.00 | 68.06 | 68.39 | 66.56 | 78,334 |
08 Mar 2024 | 68.00 | 68.60 | 68.14 | 68.56 | 66.72 | 3,704 |
07 Mar 2024 | 67.81 | 68.46 | 67.80 | 68.07 | 66.25 | 26,960 |
06 Mar 2024 | 68.18 | 68.70 | 68.14 | 68.21 | 66.38 | 29,051 |
05 Mar 2024 | 68.50 | 68.46 | 67.84 | 68.35 | 66.52 | 35,926 |
04 Mar 2024 | 68.50 | 69.48 | 68.60 | 68.79 | 66.95 | 32,563 |
01 Mar 2024 | 69.43 | 69.66 | 69.00 | 69.35 | 67.50 | 27,577 |
29 Feb 2024 | 69.91 | 70.03 | 69.02 | 69.34 | 67.48 | 50,271 |
28 Feb 2024 | 70.33 | 70.40 | 69.34 | 69.83 | 67.96 | 37,376 |
27 Feb 2024 | 69.89 | 70.70 | 70.18 | 70.28 | 68.40 | 38,186 |
26 Feb 2024 | 69.49 | 71.10 | 70.42 | 70.50 | 68.62 | 24,913 |
23 Feb 2024 | 71.26 | 71.49 | 70.98 | 71.26 | 69.35 | 66,936 |
22 Feb 2024 | 71.20 | 71.66 | 70.74 | 71.38 | 69.47 | 35,415 |
21 Feb 2024 | 70.61 | 71.08 | 70.64 | 70.91 | 69.01 | 77,919 |
20 Feb 2024 | 70.12 | 70.88 | 70.38 | 70.76 | 68.87 | 18,829 |
19 Feb 2024 | 70.00 | 70.90 | 70.10 | 70.86 | 68.97 | 8,454 |
16 Feb 2024 | 70.10 | 70.90 | 70.02 | 70.74 | 68.85 | 17,645 |
15 Feb 2024 | 70.00 | 71.00 | 70.18 | 70.63 | 68.74 | 26,622 |
14 Feb 2024 | 69.20 | 70.02 | 69.46 | 69.77 | 67.91 | 59,415 |
13 Feb 2024 | 70.08 | 70.12 | 69.34 | 69.75 | 67.88 | 54,561 |
12 Feb 2024 | 69.70 | 70.40 | 70.00 | 70.19 | 68.31 | 14,745 |
09 Feb 2024 | 69.49 | 69.80 | 69.40 | 69.56 | 67.70 | 14,304 |
08 Feb 2024 | 69.09 | 70.26 | 69.58 | 69.68 | 67.82 | 42,150 |
07 Feb 2024 | 70.00 | 70.34 | 69.72 | 69.88 | 68.01 | 30,883 |
06 Feb 2024 | 70.29 | 70.62 | 69.08 | 70.01 | 68.13 | 72,735 |
05 Feb 2024 | 69.70 | 70.94 | 70.08 | 70.45 | 68.56 | 22,050 |
02 Feb 2024 | 70.58 | 71.02 | 70.12 | 70.83 | 68.94 | 11,479 |
01 Feb 2024 | 70.00 | 70.56 | 69.88 | 69.97 | 68.09 | 7,075 |
31 Jan 2024 | 70.46 | 70.66 | 70.02 | 70.38 | 68.50 | 27,417 |
30 Jan 2024 | 70.98 | 71.08 | 70.46 | 70.82 | 68.93 | 32,339 |
29 Jan 2024 | 70.84 | 70.91 | 70.30 | 70.90 | 69.00 | 176,908 |
26 Jan 2024 | 69.78 | 71.08 | 69.58 | 71.01 | 69.10 | 53,760 |
25 Jan 2024 | 69.41 | 69.66 | 69.04 | 69.57 | 67.70 | 49,272 |
24 Jan 2024 | 68.54 | 69.82 | 68.12 | 69.48 | 67.62 | 79,848 |
23 Jan 2024 | 68.00 | 68.80 | 67.64 | 68.38 | 66.55 | 39,462 |
22 Jan 2024 | 68.00 | 68.58 | 67.98 | 68.25 | 66.42 | 95,004 |
19 Jan 2024 | 69.03 | 67.98 | 67.50 | 67.72 | 65.91 | 29,585 |
18 Jan 2024 | 67.09 | 67.60 | 66.88 | 67.36 | 65.55 | 38,996 |
17 Jan 2024 | 68.00 | 68.40 | 66.98 | 67.33 | 65.53 | 105,705 |
16 Jan 2024 | 69.30 | 69.10 | 68.40 | 68.58 | 66.74 | 80,049 |
15 Jan 2024 | 70.00 | 70.42 | 69.52 | 69.65 | 67.78 | 23,763 |
12 Jan 2024 | 69.68 | 70.62 | 69.96 | 70.13 | 68.25 | 59,399 |
11 Jan 2024 | 70.42 | 70.88 | 69.67 | 70.01 | 68.14 | 158,583 |
10 Jan 2024 | 70.27 | 70.44 | 70.12 | 70.30 | 68.42 | 38,495 |
09 Jan 2024 | 71.01 | 71.10 | 70.46 | 70.58 | 68.69 | 57,915 |
08 Jan 2024 | 70.75 | 71.08 | 70.26 | 71.06 | 69.15 | 21,085 |
05 Jan 2024 | 70.56 | 70.90 | 70.00 | 70.26 | 68.38 | 45,270 |
04 Jan 2024 | 70.98 | 71.00 | 70.32 | 70.47 | 68.58 | 30,391 |
03 Jan 2024 | 71.24 | 71.40 | 70.14 | 70.42 | 68.53 | 20,794 |
02 Jan 2024 | 71.11 | 71.74 | 70.84 | 71.23 | 69.33 | 81,521 |
29 Dec 2023 | 70.50 | 71.62 | 70.98 | 71.12 | 69.22 | 37,547 |
28 Dec 2023 | 71.66 | 71.84 | 70.96 | 71.74 | 69.82 | 31,483 |
27 Dec 2023 | 71.28 | 72.12 | 71.14 | 71.64 | 69.72 | 34,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |