Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 66.03 | 67.56 | 66.03 | 66.94 | 66.94 | 855,700 |
29 May 2024 | 64.00 | 65.99 | 63.97 | 65.70 | 65.70 | 1,082,900 |
28 May 2024 | 65.71 | 66.69 | 64.56 | 64.68 | 64.68 | 728,000 |
24 May 2024 | 65.69 | 65.91 | 65.15 | 65.51 | 65.51 | 440,700 |
23 May 2024 | 65.99 | 66.24 | 64.00 | 64.95 | 64.95 | 1,288,200 |
23 May 2024 | 0.66 Dividend | |||||
22 May 2024 | 67.51 | 68.53 | 65.96 | 66.44 | 65.78 | 929,600 |
21 May 2024 | 68.72 | 69.14 | 67.67 | 68.10 | 67.42 | 664,600 |
20 May 2024 | 68.46 | 69.56 | 68.20 | 69.06 | 68.37 | 504,100 |
17 May 2024 | 69.21 | 69.44 | 68.04 | 68.19 | 67.51 | 535,100 |
16 May 2024 | 69.14 | 69.53 | 68.50 | 69.24 | 68.55 | 602,000 |
15 May 2024 | 71.89 | 72.02 | 69.30 | 69.44 | 68.75 | 623,300 |
14 May 2024 | 70.56 | 71.30 | 69.82 | 70.82 | 70.12 | 714,000 |
13 May 2024 | 69.39 | 70.29 | 68.75 | 69.76 | 69.07 | 805,900 |
10 May 2024 | 67.82 | 68.72 | 67.02 | 68.68 | 68.00 | 619,400 |
09 May 2024 | 66.84 | 68.79 | 66.62 | 68.23 | 67.55 | 1,139,100 |
08 May 2024 | 67.76 | 68.28 | 66.41 | 66.54 | 65.88 | 1,033,500 |
07 May 2024 | 71.55 | 72.05 | 68.86 | 69.21 | 68.52 | 705,200 |
06 May 2024 | 71.71 | 72.61 | 70.58 | 71.43 | 70.72 | 604,600 |
03 May 2024 | 70.56 | 70.94 | 69.47 | 70.54 | 69.84 | 937,400 |
02 May 2024 | 67.55 | 69.40 | 66.61 | 68.67 | 67.99 | 861,500 |
01 May 2024 | 70.00 | 73.38 | 64.57 | 68.24 | 67.56 | 1,745,900 |
30 Apr 2024 | 68.27 | 69.24 | 67.32 | 68.54 | 67.86 | 1,914,600 |
29 Apr 2024 | 68.21 | 69.87 | 68.02 | 68.46 | 67.78 | 792,800 |
26 Apr 2024 | 68.19 | 68.19 | 66.91 | 67.75 | 67.08 | 627,500 |
25 Apr 2024 | 67.49 | 68.27 | 66.69 | 67.66 | 66.99 | 641,100 |
24 Apr 2024 | 68.17 | 68.94 | 68.17 | 68.52 | 67.84 | 394,200 |
23 Apr 2024 | 67.62 | 69.35 | 67.62 | 68.58 | 67.90 | 449,000 |
22 Apr 2024 | 66.89 | 68.17 | 66.28 | 67.89 | 67.22 | 487,100 |
19 Apr 2024 | 67.67 | 68.77 | 65.96 | 66.74 | 66.08 | 524,800 |
18 Apr 2024 | 68.43 | 69.05 | 67.29 | 67.96 | 67.28 | 376,200 |
17 Apr 2024 | 68.49 | 69.17 | 67.33 | 67.70 | 67.03 | 518,000 |
16 Apr 2024 | 68.17 | 68.87 | 67.18 | 67.81 | 67.14 | 417,100 |
15 Apr 2024 | 69.98 | 70.15 | 67.92 | 68.73 | 68.05 | 502,100 |
12 Apr 2024 | 71.00 | 71.39 | 69.04 | 69.44 | 68.75 | 519,900 |
11 Apr 2024 | 72.84 | 72.98 | 71.02 | 71.83 | 71.12 | 515,400 |
10 Apr 2024 | 73.73 | 74.34 | 71.97 | 72.27 | 71.55 | 782,300 |
09 Apr 2024 | 75.55 | 76.62 | 74.80 | 76.06 | 75.30 | 742,300 |
08 Apr 2024 | 75.60 | 76.32 | 74.40 | 74.98 | 74.24 | 510,200 |
05 Apr 2024 | 73.87 | 75.51 | 73.84 | 74.95 | 74.21 | 736,700 |
04 Apr 2024 | 77.00 | 77.95 | 73.82 | 74.06 | 73.32 | 1,065,300 |
03 Apr 2024 | 72.16 | 74.83 | 72.16 | 74.35 | 73.61 | 673,700 |
02 Apr 2024 | 70.86 | 72.49 | 70.25 | 72.33 | 71.61 | 698,300 |
01 Apr 2024 | 74.59 | 74.74 | 71.41 | 71.77 | 71.06 | 854,000 |
28 Mar 2024 | 73.50 | 74.97 | 73.50 | 74.59 | 73.85 | 489,400 |
27 Mar 2024 | 72.49 | 73.63 | 72.14 | 73.61 | 72.88 | 337,700 |
26 Mar 2024 | 72.97 | 73.42 | 71.44 | 71.61 | 70.90 | 525,200 |
25 Mar 2024 | 71.46 | 73.55 | 71.46 | 72.57 | 71.85 | 886,300 |
22 Mar 2024 | 72.30 | 73.43 | 71.45 | 73.35 | 72.62 | 664,000 |
21 Mar 2024 | 70.78 | 73.99 | 70.78 | 72.83 | 72.11 | 929,300 |
20 Mar 2024 | 68.29 | 70.42 | 67.93 | 70.17 | 69.47 | 563,100 |
19 Mar 2024 | 67.50 | 68.14 | 65.31 | 68.06 | 67.38 | 733,100 |
18 Mar 2024 | 68.74 | 68.74 | 67.11 | 67.53 | 66.86 | 725,500 |
15 Mar 2024 | 65.46 | 69.68 | 65.46 | 68.76 | 68.08 | 2,285,500 |
14 Mar 2024 | 66.01 | 66.45 | 64.66 | 65.60 | 64.95 | 733,700 |
13 Mar 2024 | 65.51 | 67.29 | 65.51 | 66.45 | 65.79 | 540,200 |
12 Mar 2024 | 65.65 | 65.92 | 64.91 | 65.51 | 64.86 | 532,200 |
11 Mar 2024 | 67.22 | 68.37 | 65.52 | 65.75 | 65.10 | 696,400 |
08 Mar 2024 | 67.86 | 69.38 | 67.23 | 68.03 | 67.35 | 823,400 |
07 Mar 2024 | 66.16 | 67.03 | 64.95 | 66.83 | 66.17 | 852,700 |
06 Mar 2024 | 65.18 | 68.50 | 64.79 | 65.71 | 65.06 | 1,146,700 |
05 Mar 2024 | 65.11 | 65.66 | 61.51 | 64.00 | 63.36 | 1,182,500 |
04 Mar 2024 | 66.98 | 67.58 | 64.55 | 65.77 | 65.12 | 1,215,700 |
01 Mar 2024 | 65.70 | 67.40 | 64.50 | 67.18 | 66.51 | 1,327,300 |
29 Feb 2024 | 63.72 | 66.66 | 63.63 | 65.70 | 65.05 | 1,627,200 |
28 Feb 2024 | 60.56 | 63.44 | 60.41 | 63.02 | 62.39 | 992,600 |
27 Feb 2024 | 59.41 | 60.88 | 59.15 | 60.86 | 60.26 | 673,900 |
26 Feb 2024 | 58.41 | 60.04 | 58.41 | 58.83 | 58.25 | 860,300 |
23 Feb 2024 | 58.42 | 58.98 | 57.46 | 58.84 | 58.26 | 472,800 |
22 Feb 2024 | 56.74 | 58.92 | 56.01 | 58.42 | 57.84 | 981,700 |
22 Feb 2024 | 0.66 Dividend | |||||
21 Feb 2024 | 56.94 | 57.40 | 56.18 | 57.23 | 56.01 | 635,000 |
20 Feb 2024 | 57.04 | 57.76 | 56.54 | 57.35 | 56.13 | 551,700 |
16 Feb 2024 | 59.17 | 59.93 | 57.70 | 57.81 | 56.58 | 414,100 |
15 Feb 2024 | 57.94 | 59.79 | 57.94 | 59.73 | 58.45 | 790,400 |
14 Feb 2024 | 57.17 | 57.51 | 56.19 | 57.40 | 56.17 | 780,400 |
13 Feb 2024 | 56.15 | 56.60 | 54.74 | 56.25 | 55.05 | 916,900 |
12 Feb 2024 | 55.85 | 58.76 | 55.56 | 57.88 | 56.64 | 726,800 |
09 Feb 2024 | 57.83 | 57.83 | 55.16 | 55.78 | 54.59 | 843,800 |
08 Feb 2024 | 56.68 | 57.91 | 55.62 | 57.66 | 56.43 | 931,600 |
07 Feb 2024 | 60.05 | 60.91 | 55.59 | 57.16 | 55.94 | 1,489,900 |
06 Feb 2024 | 53.43 | 55.54 | 53.43 | 55.13 | 53.95 | 1,021,900 |
05 Feb 2024 | 56.30 | 56.96 | 53.50 | 53.53 | 52.39 | 1,046,400 |
02 Feb 2024 | 56.93 | 58.07 | 55.08 | 57.44 | 56.21 | 806,700 |
01 Feb 2024 | 56.66 | 58.02 | 56.03 | 57.94 | 56.70 | 669,100 |
31 Jan 2024 | 57.00 | 58.51 | 55.94 | 56.26 | 55.06 | 823,200 |
30 Jan 2024 | 58.49 | 58.96 | 56.24 | 57.17 | 55.95 | 606,900 |
29 Jan 2024 | 57.81 | 59.20 | 57.24 | 58.97 | 57.71 | 969,600 |
26 Jan 2024 | 58.20 | 59.27 | 57.65 | 57.81 | 56.58 | 611,500 |
25 Jan 2024 | 58.36 | 58.98 | 56.50 | 57.62 | 56.39 | 468,200 |
24 Jan 2024 | 60.16 | 60.16 | 57.34 | 57.65 | 56.42 | 827,800 |
23 Jan 2024 | 61.00 | 61.59 | 58.67 | 59.52 | 58.25 | 558,200 |
22 Jan 2024 | 59.11 | 60.63 | 59.11 | 59.74 | 58.46 | 655,100 |
19 Jan 2024 | 58.46 | 59.31 | 57.31 | 58.86 | 57.60 | 466,100 |
18 Jan 2024 | 57.80 | 58.64 | 57.27 | 58.39 | 57.14 | 584,700 |
17 Jan 2024 | 57.22 | 57.72 | 56.12 | 57.46 | 56.23 | 447,400 |
16 Jan 2024 | 57.87 | 58.80 | 56.60 | 58.48 | 57.23 | 681,600 |
12 Jan 2024 | 60.41 | 60.88 | 58.39 | 58.95 | 57.69 | 681,700 |
11 Jan 2024 | 60.91 | 61.25 | 59.65 | 59.91 | 58.63 | 560,000 |
10 Jan 2024 | 61.50 | 61.89 | 60.81 | 61.08 | 59.78 | 371,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |