Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 68.75 | 69.45 | 68.60 | 68.95 | 68.95 | 418,782 |
21 May 2024 | 70.00 | 70.20 | 68.70 | 68.70 | 68.70 | 524,762 |
16 May 2024 | 70.50 | 70.70 | 69.50 | 69.65 | 69.65 | 142,098 |
15 May 2024 | 71.00 | 71.20 | 70.05 | 70.05 | 70.05 | 235,452 |
14 May 2024 | 70.80 | 71.50 | 70.50 | 70.55 | 70.55 | 323,377 |
13 May 2024 | 69.90 | 70.70 | 69.60 | 70.50 | 70.50 | 223,703 |
10 May 2024 | 70.60 | 71.25 | 69.30 | 69.90 | 69.90 | 208,477 |
08 May 2024 | 69.20 | 71.00 | 69.20 | 70.25 | 70.25 | 451,190 |
07 May 2024 | 68.50 | 69.50 | 68.35 | 69.50 | 69.50 | 293,810 |
06 May 2024 | 68.50 | 68.90 | 68.05 | 68.75 | 68.75 | 243,460 |
03 May 2024 | 67.20 | 68.75 | 67.00 | 68.25 | 68.25 | 435,209 |
02 May 2024 | 67.95 | 67.95 | 66.20 | 66.70 | 66.70 | 301,490 |
02 May 2024 | 3.25 Dividend | |||||
30 Apr 2024 | 70.00 | 70.85 | 69.50 | 70.20 | 66.95 | 406,860 |
29 Apr 2024 | 68.90 | 70.00 | 67.65 | 70.00 | 66.76 | 580,905 |
26 Apr 2024 | 69.95 | 69.95 | 68.10 | 68.70 | 65.52 | 528,636 |
25 Apr 2024 | 74.35 | 74.35 | 68.05 | 69.50 | 66.28 | 1,798,324 |
24 Apr 2024 | 79.70 | 79.80 | 78.65 | 79.05 | 75.39 | 104,486 |
23 Apr 2024 | 79.65 | 79.75 | 78.50 | 79.30 | 75.63 | 68,570 |
22 Apr 2024 | 79.00 | 79.00 | 78.05 | 78.30 | 74.68 | 87,821 |
19 Apr 2024 | 78.25 | 78.85 | 77.40 | 78.80 | 75.15 | 160,771 |
18 Apr 2024 | 77.70 | 79.35 | 77.70 | 78.95 | 75.29 | 137,203 |
17 Apr 2024 | 80.00 | 80.45 | 78.65 | 78.65 | 75.01 | 111,792 |
16 Apr 2024 | 81.65 | 81.75 | 80.15 | 80.35 | 76.63 | 77,106 |
15 Apr 2024 | 81.40 | 82.50 | 80.00 | 82.05 | 78.25 | 135,419 |
12 Apr 2024 | 81.00 | 82.00 | 80.65 | 81.80 | 78.01 | 153,620 |
11 Apr 2024 | 80.50 | 81.20 | 80.35 | 80.35 | 76.63 | 139,088 |
10 Apr 2024 | 80.25 | 81.00 | 79.80 | 80.70 | 76.96 | 327,820 |
09 Apr 2024 | 80.95 | 81.40 | 80.15 | 80.45 | 76.73 | 167,143 |
08 Apr 2024 | 77.60 | 81.00 | 77.60 | 80.50 | 76.77 | 282,515 |
05 Apr 2024 | 76.70 | 77.00 | 76.35 | 76.90 | 73.34 | 546,748 |
04 Apr 2024 | 78.95 | 79.15 | 76.80 | 76.90 | 73.34 | 151,071 |
03 Apr 2024 | 79.00 | 79.70 | 78.35 | 78.95 | 75.29 | 125,976 |
02 Apr 2024 | 79.00 | 79.80 | 78.45 | 78.80 | 75.15 | 350,140 |
27 Mar 2024 | 79.00 | 79.35 | 78.00 | 78.00 | 74.39 | 118,751 |
26 Mar 2024 | 77.00 | 78.05 | 76.25 | 78.05 | 74.44 | 124,397 |
25 Mar 2024 | 74.00 | 76.20 | 74.00 | 76.10 | 72.58 | 130,233 |
22 Mar 2024 | 74.20 | 75.65 | 74.20 | 74.95 | 71.48 | 256,631 |
21 Mar 2024 | 74.65 | 74.95 | 73.00 | 73.50 | 70.10 | 237,647 |
20 Mar 2024 | 74.35 | 74.90 | 74.35 | 74.65 | 71.19 | 121,011 |
19 Mar 2024 | 74.20 | 74.65 | 74.00 | 74.30 | 70.86 | 165,139 |
18 Mar 2024 | 75.15 | 75.15 | 74.20 | 74.20 | 70.76 | 102,186 |
15 Mar 2024 | 73.55 | 74.70 | 73.55 | 74.70 | 71.24 | 291,126 |
14 Mar 2024 | 74.00 | 74.70 | 73.65 | 74.00 | 70.57 | 98,396 |
13 Mar 2024 | 74.90 | 75.80 | 74.50 | 74.80 | 71.34 | 179,116 |
12 Mar 2024 | 73.30 | 74.80 | 73.30 | 74.80 | 71.34 | 170,648 |
11 Mar 2024 | 72.30 | 73.05 | 72.05 | 73.00 | 69.62 | 63,272 |
08 Mar 2024 | 72.00 | 73.25 | 72.00 | 72.55 | 69.19 | 73,581 |
07 Mar 2024 | 71.90 | 72.65 | 71.50 | 72.30 | 68.95 | 66,908 |
06 Mar 2024 | 73.85 | 73.85 | 71.95 | 71.95 | 68.62 | 73,115 |
05 Mar 2024 | 73.15 | 73.65 | 73.00 | 73.05 | 69.67 | 84,359 |
04 Mar 2024 | 74.00 | 74.35 | 73.50 | 73.50 | 70.10 | 135,801 |
01 Mar 2024 | 74.25 | 75.55 | 73.55 | 73.90 | 70.48 | 148,119 |
29 Feb 2024 | 71.90 | 73.15 | 71.45 | 73.15 | 69.76 | 182,157 |
28 Feb 2024 | 72.05 | 72.45 | 71.20 | 71.90 | 68.57 | 94,632 |
27 Feb 2024 | 71.00 | 72.05 | 71.00 | 72.05 | 68.71 | 91,770 |
26 Feb 2024 | 71.00 | 72.35 | 71.00 | 72.00 | 68.67 | 89,746 |
23 Feb 2024 | 71.10 | 72.15 | 70.70 | 72.10 | 68.76 | 100,316 |
22 Feb 2024 | 71.10 | 72.35 | 71.10 | 71.65 | 68.33 | 85,729 |
21 Feb 2024 | 71.65 | 72.30 | 70.80 | 71.50 | 68.19 | 104,101 |
20 Feb 2024 | 72.55 | 72.65 | 71.70 | 72.25 | 68.91 | 106,185 |
19 Feb 2024 | 71.80 | 72.45 | 71.25 | 72.35 | 69.00 | 58,232 |
16 Feb 2024 | 71.40 | 72.25 | 71.30 | 72.10 | 68.76 | 146,204 |
15 Feb 2024 | 72.50 | 72.60 | 71.35 | 71.70 | 68.38 | 223,442 |
14 Feb 2024 | 74.00 | 74.10 | 72.55 | 72.55 | 69.19 | 121,995 |
13 Feb 2024 | 72.05 | 74.15 | 72.05 | 74.00 | 70.57 | 193,806 |
12 Feb 2024 | 72.05 | 73.00 | 72.05 | 72.65 | 69.29 | 116,879 |
09 Feb 2024 | 73.10 | 73.15 | 72.05 | 72.45 | 69.10 | 181,989 |
08 Feb 2024 | 74.00 | 74.05 | 73.10 | 73.30 | 69.91 | 130,258 |
07 Feb 2024 | 74.00 | 74.30 | 73.00 | 74.00 | 70.57 | 163,405 |
06 Feb 2024 | 76.10 | 76.25 | 74.00 | 74.00 | 70.57 | 216,765 |
05 Feb 2024 | 75.50 | 76.45 | 75.50 | 76.25 | 72.72 | 217,831 |
02 Feb 2024 | 76.35 | 76.35 | 72.90 | 75.50 | 72.00 | 401,265 |
01 Feb 2024 | 73.45 | 77.80 | 72.80 | 76.65 | 73.10 | 798,123 |
31 Jan 2024 | 79.00 | 79.50 | 78.45 | 78.95 | 75.29 | 181,489 |
30 Jan 2024 | 80.05 | 80.20 | 79.15 | 79.35 | 75.68 | 177,337 |
29 Jan 2024 | 79.10 | 80.25 | 79.10 | 80.25 | 76.53 | 151,333 |
26 Jan 2024 | 81.60 | 81.60 | 79.70 | 80.20 | 76.49 | 143,930 |
25 Jan 2024 | 81.30 | 81.80 | 81.05 | 81.60 | 77.82 | 137,164 |
24 Jan 2024 | 82.00 | 82.35 | 81.20 | 81.30 | 77.54 | 161,590 |
23 Jan 2024 | 82.00 | 82.55 | 81.15 | 81.55 | 77.77 | 152,381 |
22 Jan 2024 | 80.60 | 81.95 | 80.15 | 81.95 | 78.16 | 202,684 |
19 Jan 2024 | 80.35 | 80.75 | 79.75 | 80.00 | 76.30 | 349,470 |
18 Jan 2024 | 80.80 | 80.80 | 79.35 | 80.35 | 76.63 | 320,062 |
17 Jan 2024 | 80.00 | 80.50 | 79.65 | 80.00 | 76.30 | 248,136 |
16 Jan 2024 | 80.00 | 81.10 | 79.85 | 80.20 | 76.49 | 391,736 |
15 Jan 2024 | 79.40 | 79.70 | 78.65 | 79.60 | 75.91 | 143,063 |
12 Jan 2024 | 79.00 | 80.05 | 78.95 | 80.00 | 76.30 | 154,219 |
11 Jan 2024 | 79.20 | 80.00 | 78.55 | 78.60 | 74.96 | 180,579 |
10 Jan 2024 | 80.00 | 80.00 | 78.75 | 79.20 | 75.53 | 148,834 |
09 Jan 2024 | 77.95 | 80.00 | 77.55 | 79.75 | 76.06 | 280,598 |
08 Jan 2024 | 76.85 | 77.75 | 76.50 | 77.75 | 74.15 | 85,270 |
05 Jan 2024 | 78.00 | 78.55 | 76.35 | 76.85 | 73.29 | 106,823 |
04 Jan 2024 | 77.35 | 78.00 | 77.35 | 78.00 | 74.39 | 178,985 |
03 Jan 2024 | 76.60 | 77.50 | 76.40 | 77.20 | 73.63 | 177,632 |
02 Jan 2024 | 76.70 | 77.70 | 76.25 | 76.40 | 72.86 | 215,689 |
29 Dec 2023 | 76.60 | 77.25 | 76.30 | 76.75 | 73.20 | 133,357 |
28 Dec 2023 | 76.00 | 76.60 | 75.40 | 76.60 | 73.05 | 87,983 |
27 Dec 2023 | 75.80 | 76.10 | 74.80 | 75.65 | 72.15 | 127,193 |
22 Dec 2023 | 75.00 | 75.85 | 74.10 | 75.85 | 72.34 | 125,826 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |