Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 73.13 | 73.52 | 72.56 | 72.96 | 72.96 | 4,291 |
13 Jun 2024 | 72.52 | 73.57 | 72.52 | 73.38 | 73.38 | 13,625 |
12 Jun 2024 | 72.47 | 73.93 | 71.42 | 72.79 | 72.79 | 13,885 |
11 Jun 2024 | 75.32 | 75.32 | 71.58 | 72.31 | 72.31 | 28,295 |
10 Jun 2024 | 75.11 | 76.99 | 74.86 | 76.80 | 76.80 | 24,320 |
07 Jun 2024 | 75.55 | 76.99 | 75.00 | 75.85 | 75.85 | 5,656 |
06 Jun 2024 | 77.27 | 77.75 | 76.64 | 76.89 | 76.89 | 6,281 |
05 Jun 2024 | 77.15 | 77.28 | 76.64 | 76.96 | 76.96 | 2,730 |
04 Jun 2024 | 77.77 | 77.77 | 76.52 | 77.33 | 77.33 | 168,256 |
03 Jun 2024 | 79.73 | 79.73 | 77.53 | 77.53 | 77.53 | 61,370 |
03 Jun 2024 | 0.515 Dividend | |||||
31 May 2024 | 78.25 | 79.11 | 78.25 | 79.11 | 78.60 | 9,260 |
30 May 2024 | 76.91 | 77.56 | 76.65 | 77.50 | 77.00 | 7,425 |
29 May 2024 | 76.65 | 76.87 | 76.16 | 76.58 | 76.09 | 128,455 |
28 May 2024 | 77.22 | 78.25 | 76.35 | 77.50 | 76.99 | 20,850 |
24 May 2024 | 75.42 | 77.08 | 75.42 | 76.89 | 76.39 | 5,469 |
23 May 2024 | 77.01 | 77.01 | 74.62 | 74.87 | 74.38 | 10,474 |
22 May 2024 | 76.75 | 77.16 | 75.72 | 76.64 | 76.14 | 8,489 |
21 May 2024 | 75.69 | 76.67 | 75.47 | 76.40 | 75.90 | 7,246 |
20 May 2024 | 76.11 | 76.19 | 75.60 | 75.79 | 75.30 | 6,682 |
17 May 2024 | 76.41 | 76.52 | 75.50 | 76.04 | 75.54 | 5,323 |
16 May 2024 | 77.20 | 77.46 | 76.59 | 77.02 | 76.52 | 5,035 |
15 May 2024 | 76.40 | 77.05 | 76.00 | 76.79 | 76.29 | 14,062 |
14 May 2024 | 74.52 | 75.32 | 74.49 | 75.01 | 74.52 | 11,002 |
13 May 2024 | 73.93 | 74.66 | 73.58 | 74.46 | 73.97 | 10,838 |
10 May 2024 | 74.58 | 75.20 | 73.82 | 74.14 | 73.66 | 25,431 |
09 May 2024 | 72.90 | 73.88 | 72.58 | 73.77 | 73.29 | 23,909 |
08 May 2024 | 71.85 | 72.57 | 71.49 | 72.53 | 72.05 | 42,294 |
07 May 2024 | 71.69 | 72.02 | 71.33 | 71.79 | 71.32 | 6,303 |
03 May 2024 | 68.75 | 70.18 | 68.38 | 69.82 | 69.37 | 3,588 |
02 May 2024 | 68.61 | 68.92 | 67.80 | 67.87 | 67.43 | 5,648 |
01 May 2024 | 66.91 | 68.25 | 66.79 | 68.03 | 67.59 | 6,413 |
30 Apr 2024 | 66.91 | 67.46 | 66.30 | 67.35 | 66.91 | 2,891 |
29 Apr 2024 | 67.16 | 67.89 | 65.99 | 67.63 | 67.19 | 74,458 |
26 Apr 2024 | 67.24 | 67.24 | 65.76 | 66.26 | 65.83 | 3,522 |
25 Apr 2024 | 66.00 | 67.07 | 65.52 | 66.95 | 66.51 | 7,605 |
24 Apr 2024 | 65.85 | 66.74 | 65.19 | 66.71 | 66.27 | 3,049 |
23 Apr 2024 | 65.36 | 67.20 | 65.10 | 66.20 | 65.77 | 19,102 |
22 Apr 2024 | 64.64 | 65.48 | 63.90 | 65.36 | 64.93 | 5,716 |
19 Apr 2024 | 64.17 | 64.89 | 63.65 | 64.67 | 64.24 | 7,163 |
18 Apr 2024 | 63.79 | 64.21 | 63.18 | 64.08 | 63.67 | 250,858 |
17 Apr 2024 | 62.06 | 63.36 | 61.92 | 63.32 | 62.91 | 11,512 |
16 Apr 2024 | 62.49 | 62.49 | 61.29 | 61.86 | 61.46 | 26,750 |
15 Apr 2024 | 63.62 | 64.29 | 62.48 | 62.48 | 62.07 | 13,160 |
12 Apr 2024 | 64.11 | 64.26 | 63.00 | 63.34 | 62.93 | 43,888 |
11 Apr 2024 | 64.68 | 64.73 | 63.33 | 64.25 | 63.84 | 5,075 |
10 Apr 2024 | 65.44 | 65.44 | 63.00 | 64.08 | 63.66 | 83,859 |
09 Apr 2024 | 65.32 | 65.84 | 64.82 | 64.93 | 64.51 | 9,092 |
08 Apr 2024 | 64.31 | 64.91 | 63.94 | 64.82 | 64.40 | 145,971 |
05 Apr 2024 | 63.07 | 64.15 | 62.88 | 64.09 | 63.67 | 7,340 |
04 Apr 2024 | 63.30 | 63.92 | 63.01 | 63.67 | 63.25 | 11,243 |
03 Apr 2024 | 62.69 | 62.97 | 61.94 | 62.58 | 62.17 | 3,179 |
02 Apr 2024 | 63.73 | 63.75 | 62.44 | 62.65 | 62.24 | 29,257 |
28 Mar 2024 | 64.07 | 64.26 | 63.41 | 63.97 | 63.56 | 8,259 |
27 Mar 2024 | 62.19 | 63.40 | 62.06 | 63.40 | 62.99 | 11,224 |
26 Mar 2024 | 62.62 | 62.93 | 61.30 | 61.45 | 61.05 | 9,737 |
25 Mar 2024 | 61.78 | 62.41 | 61.48 | 62.30 | 61.89 | 10,012 |
22 Mar 2024 | 62.15 | 62.33 | 61.75 | 61.97 | 61.57 | 19,469 |
21 Mar 2024 | 62.33 | 63.37 | 61.78 | 61.85 | 61.45 | 22,028 |
20 Mar 2024 | 61.63 | 62.32 | 61.45 | 62.26 | 61.86 | 9,986 |
19 Mar 2024 | 60.49 | 61.23 | 60.30 | 61.18 | 60.78 | 6,012 |
18 Mar 2024 | 60.10 | 61.12 | 59.51 | 60.21 | 59.82 | 159,291 |
15 Mar 2024 | 59.13 | 59.86 | 58.89 | 59.19 | 58.80 | 4,857 |
14 Mar 2024 | 59.26 | 60.05 | 59.13 | 59.62 | 59.23 | 154,300 |
13 Mar 2024 | 58.90 | 60.33 | 57.52 | 59.50 | 59.11 | 15,490 |
12 Mar 2024 | 57.60 | 57.99 | 56.58 | 56.93 | 56.56 | 3,485 |
11 Mar 2024 | 57.60 | 58.10 | 56.90 | 57.64 | 57.26 | 7,631 |
08 Mar 2024 | 56.72 | 57.58 | 56.25 | 57.36 | 56.99 | 23,692 |
07 Mar 2024 | 56.00 | 56.46 | 55.56 | 56.20 | 55.83 | 3,772 |
06 Mar 2024 | 56.06 | 56.89 | 55.39 | 55.39 | 55.03 | 9,968 |
05 Mar 2024 | 55.06 | 56.50 | 54.89 | 55.62 | 55.25 | 11,989 |
04 Mar 2024 | 54.92 | 55.06 | 53.96 | 54.44 | 54.09 | 20,200 |
01 Mar 2024 | 55.29 | 55.29 | 54.30 | 55.23 | 54.87 | 4,998 |
29 Feb 2024 | 55.49 | 55.85 | 55.00 | 55.79 | 55.43 | 221,779 |
28 Feb 2024 | 55.37 | 55.63 | 54.79 | 54.93 | 54.57 | 74,630 |
27 Feb 2024 | 55.64 | 55.98 | 54.79 | 55.82 | 55.46 | 12,562 |
26 Feb 2024 | 56.39 | 56.39 | 54.86 | 55.02 | 54.66 | 12,052 |
26 Feb 2024 | 0.515 Dividend | |||||
23 Feb 2024 | 56.81 | 57.41 | 56.52 | 57.19 | 56.31 | 8,848 |
22 Feb 2024 | 56.61 | 57.04 | 56.35 | 56.85 | 55.97 | 8,527 |
21 Feb 2024 | 57.00 | 57.32 | 56.66 | 56.92 | 56.04 | 12,860 |
20 Feb 2024 | 56.91 | 57.28 | 56.05 | 56.47 | 55.60 | 12,973 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 57.15 | 57.38 | 56.42 | 57.24 | 56.35 | 8,473 |
15 Feb 2024 | 56.41 | 57.65 | 56.41 | 56.99 | 56.11 | 9,687 |
14 Feb 2024 | 55.42 | 55.87 | 55.11 | 55.59 | 54.73 | 6,679 |
13 Feb 2024 | 56.85 | 57.11 | 54.67 | 55.08 | 54.23 | 12,261 |
12 Feb 2024 | 56.48 | 57.60 | 56.48 | 57.47 | 56.58 | 35,227 |
09 Feb 2024 | 56.30 | 56.58 | 55.77 | 56.21 | 55.34 | 2,886 |
08 Feb 2024 | 56.18 | 56.33 | 55.40 | 56.12 | 55.25 | 6,328 |
07 Feb 2024 | 56.59 | 56.59 | 55.65 | 56.10 | 55.23 | 1,920 |
06 Feb 2024 | 55.88 | 56.28 | 55.54 | 56.17 | 55.30 | 2,982 |
05 Feb 2024 | 57.61 | 57.61 | 56.40 | 56.40 | 55.52 | 16,252 |
02 Feb 2024 | 58.84 | 58.97 | 57.97 | 58.19 | 57.29 | 7,145 |
01 Feb 2024 | 58.96 | 59.06 | 58.04 | 59.05 | 58.14 | 4,415 |
31 Jan 2024 | 59.78 | 59.96 | 59.05 | 59.13 | 58.21 | 7,378 |
30 Jan 2024 | 59.79 | 59.79 | 58.62 | 59.60 | 58.68 | 6,394 |
29 Jan 2024 | 58.26 | 59.57 | 58.24 | 59.10 | 58.19 | 4,807 |
26 Jan 2024 | 58.45 | 58.99 | 58.27 | 58.47 | 57.57 | 189,262 |
25 Jan 2024 | 58.59 | 59.25 | 57.11 | 57.45 | 56.56 | 8,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |