Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 68.47 | 68.91 | 67.05 | 68.51 | 68.51 | 2,205,196 |
17 May 2024 | 68.23 | 69.64 | 67.91 | 68.51 | 68.51 | 5,454,409 |
16 May 2024 | 68.85 | 68.95 | 67.98 | 68.11 | 68.11 | 2,295,980 |
15 May 2024 | 69.46 | 70.13 | 68.89 | 69.70 | 69.70 | 2,421,222 |
14 May 2024 | 68.55 | 69.50 | 68.03 | 69.25 | 69.25 | 2,231,111 |
13 May 2024 | 67.94 | 68.72 | 67.11 | 67.80 | 67.80 | 380,660 |
10 May 2024 | 68.71 | 69.11 | 67.70 | 68.14 | 68.14 | 1,861,307 |
09 May 2024 | 68.64 | 69.20 | 67.82 | 68.38 | 68.38 | 537,771 |
09 May 2024 | 5.3 Dividend | |||||
08 May 2024 | 73.38 | 73.42 | 71.98 | 72.57 | 67.27 | 1,992,666 |
07 May 2024 | 73.07 | 73.69 | 72.09 | 73.02 | 67.68 | 227,415 |
03 May 2024 | 71.58 | 72.48 | 70.75 | 71.71 | 66.47 | 262,660 |
02 May 2024 | 70.97 | 71.93 | 70.13 | 71.00 | 65.81 | 2,541,072 |
01 May 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 65.76 | 38,295 |
30 Apr 2024 | 73.31 | 74.81 | 70.42 | 70.71 | 65.55 | 2,255,320 |
29 Apr 2024 | 74.97 | 75.30 | 74.21 | 74.76 | 69.30 | 822,839 |
26 Apr 2024 | 73.62 | 74.77 | 72.78 | 74.22 | 68.80 | 905,401 |
25 Apr 2024 | 74.35 | 74.76 | 72.36 | 73.22 | 67.87 | 5,670,431 |
24 Apr 2024 | 74.29 | 74.66 | 73.70 | 74.02 | 68.62 | 500,013 |
23 Apr 2024 | 74.72 | 75.23 | 73.23 | 74.01 | 68.61 | 256,799 |
22 Apr 2024 | 74.85 | 75.37 | 73.38 | 74.19 | 68.77 | 367,141 |
19 Apr 2024 | 74.20 | 75.18 | 73.33 | 74.14 | 68.73 | 610,928 |
18 Apr 2024 | 74.71 | 75.32 | 73.95 | 74.82 | 69.36 | 2,850,851 |
17 Apr 2024 | 74.60 | 75.21 | 73.97 | 74.62 | 69.17 | 549,898 |
16 Apr 2024 | 75.07 | 76.62 | 74.20 | 74.61 | 69.16 | 1,872,817 |
15 Apr 2024 | 75.55 | 77.13 | 74.75 | 76.45 | 70.87 | 4,224,060 |
12 Apr 2024 | 76.42 | 76.54 | 74.85 | 75.36 | 69.86 | 6,448,058 |
11 Apr 2024 | 76.07 | 76.45 | 74.92 | 75.58 | 70.06 | 387,960 |
10 Apr 2024 | 76.93 | 77.42 | 75.34 | 77.09 | 71.46 | 637,685 |
09 Apr 2024 | 76.36 | 77.07 | 75.91 | 76.03 | 70.48 | 318,321 |
08 Apr 2024 | 75.07 | 77.46 | 74.27 | 76.69 | 71.09 | 1,271,429 |
05 Apr 2024 | 74.21 | 74.78 | 73.39 | 74.40 | 68.96 | 786,258 |
04 Apr 2024 | 73.93 | 75.64 | 73.46 | 75.14 | 69.65 | 1,179,501 |
03 Apr 2024 | 73.65 | 74.02 | 73.21 | 73.50 | 68.13 | 1,038,863 |
02 Apr 2024 | 74.19 | 74.68 | 73.34 | 73.48 | 68.11 | 998,124 |
28 Mar 2024 | 73.65 | 74.20 | 73.07 | 73.82 | 68.43 | 507,744 |
27 Mar 2024 | 73.43 | 73.90 | 72.83 | 73.51 | 68.14 | 859,724 |
26 Mar 2024 | 73.75 | 74.22 | 73.27 | 73.60 | 68.22 | 661,132 |
25 Mar 2024 | 73.57 | 73.97 | 73.05 | 73.58 | 68.21 | 2,426,645 |
22 Mar 2024 | 73.29 | 73.62 | 72.95 | 73.18 | 67.84 | 1,646,401 |
21 Mar 2024 | 74.46 | 74.95 | 73.00 | 73.67 | 68.29 | 402,174 |
20 Mar 2024 | 74.04 | 74.15 | 73.43 | 73.59 | 68.21 | 313,551 |
19 Mar 2024 | 73.75 | 74.23 | 72.91 | 74.15 | 68.73 | 2,491,436 |
18 Mar 2024 | 73.43 | 73.95 | 72.66 | 73.43 | 68.07 | 1,536,730 |
15 Mar 2024 | 72.90 | 73.98 | 72.10 | 73.09 | 67.75 | 1,758,449 |
14 Mar 2024 | 72.56 | 73.44 | 72.05 | 72.85 | 67.53 | 3,767,666 |
13 Mar 2024 | 72.99 | 73.76 | 72.24 | 72.48 | 67.18 | 1,709,548 |
12 Mar 2024 | 72.42 | 73.49 | 71.96 | 73.39 | 68.03 | 588,673 |
11 Mar 2024 | 72.35 | 72.99 | 71.86 | 72.28 | 67.00 | 608,081 |
08 Mar 2024 | 72.46 | 72.99 | 72.07 | 72.67 | 67.36 | 1,985,560 |
07 Mar 2024 | 71.27 | 73.29 | 71.00 | 72.12 | 66.85 | 2,348,190 |
06 Mar 2024 | 73.64 | 73.85 | 72.80 | 73.10 | 67.76 | 2,525,199 |
05 Mar 2024 | 73.72 | 73.80 | 72.67 | 73.54 | 68.17 | 1,241,039 |
04 Mar 2024 | 73.82 | 74.26 | 73.52 | 73.80 | 68.41 | 545,051 |
01 Mar 2024 | 74.13 | 75.38 | 72.92 | 74.67 | 69.22 | 3,581,364 |
29 Feb 2024 | 73.54 | 74.23 | 72.95 | 73.67 | 68.29 | 1,882,818 |
28 Feb 2024 | 72.86 | 73.49 | 71.72 | 73.13 | 67.79 | 2,255,969 |
27 Feb 2024 | 71.29 | 72.53 | 70.92 | 72.28 | 67.00 | 756,068 |
26 Feb 2024 | 71.44 | 72.35 | 69.93 | 71.37 | 66.15 | 1,212,105 |
23 Feb 2024 | 71.72 | 72.90 | 71.36 | 71.67 | 66.43 | 2,097,365 |
22 Feb 2024 | 70.83 | 72.23 | 67.66 | 71.26 | 66.06 | 3,692,700 |
21 Feb 2024 | 67.61 | 68.65 | 66.37 | 68.19 | 63.21 | 1,973,862 |
20 Feb 2024 | 67.29 | 68.04 | 66.45 | 66.78 | 61.91 | 3,457,795 |
19 Feb 2024 | 67.36 | 67.79 | 66.97 | 67.48 | 62.56 | 1,433,262 |
16 Feb 2024 | 67.35 | 68.34 | 66.44 | 67.35 | 62.43 | 878,143 |
15 Feb 2024 | 66.16 | 67.17 | 65.14 | 66.90 | 62.01 | 907,281 |
14 Feb 2024 | 65.22 | 65.84 | 64.72 | 65.67 | 60.87 | 931,691 |
13 Feb 2024 | 65.67 | 66.39 | 65.25 | 65.41 | 60.63 | 571,714 |
12 Feb 2024 | 65.26 | 66.00 | 64.53 | 65.61 | 60.82 | 832,905 |
09 Feb 2024 | 65.06 | 65.43 | 64.25 | 64.89 | 60.15 | 1,358,794 |
08 Feb 2024 | 64.43 | 65.26 | 63.59 | 64.34 | 59.64 | 403,727 |
07 Feb 2024 | 64.09 | 65.17 | 63.57 | 64.43 | 59.72 | 242,635 |
06 Feb 2024 | 63.84 | 64.14 | 62.80 | 63.95 | 59.28 | 2,604,426 |
05 Feb 2024 | 64.56 | 64.60 | 63.15 | 63.18 | 58.57 | 420,843 |
02 Feb 2024 | 63.97 | 65.14 | 62.70 | 64.74 | 60.01 | 1,282,575 |
01 Feb 2024 | 62.86 | 63.53 | 62.47 | 63.23 | 58.61 | 560,000 |
31 Jan 2024 | 62.10 | 63.23 | 61.63 | 62.74 | 58.15 | 1,072,691 |
30 Jan 2024 | 62.26 | 62.99 | 61.54 | 62.39 | 57.83 | 2,311,627 |
29 Jan 2024 | 61.31 | 61.89 | 60.78 | 61.87 | 57.35 | 2,636,923 |
26 Jan 2024 | 59.78 | 61.41 | 59.39 | 60.43 | 56.02 | 1,332,573 |
25 Jan 2024 | 60.56 | 60.61 | 59.40 | 59.66 | 55.31 | 790,995 |
24 Jan 2024 | 60.65 | 61.05 | 59.85 | 60.68 | 56.25 | 1,384,007 |
23 Jan 2024 | 59.49 | 60.91 | 59.29 | 60.21 | 55.82 | 3,568,567 |
22 Jan 2024 | 59.54 | 60.08 | 58.75 | 59.30 | 54.97 | 665,117 |
19 Jan 2024 | 60.10 | 60.14 | 59.03 | 59.46 | 55.12 | 881,203 |
18 Jan 2024 | 59.14 | 60.33 | 58.74 | 59.71 | 55.35 | 3,963,526 |
17 Jan 2024 | 60.31 | 61.65 | 59.22 | 59.31 | 54.98 | 874,205 |
16 Jan 2024 | 61.15 | 61.79 | 60.70 | 61.02 | 56.56 | 1,323,037 |
15 Jan 2024 | 61.24 | 61.80 | 60.71 | 61.41 | 56.92 | 1,935,959 |
12 Jan 2024 | 62.47 | 62.89 | 61.20 | 62.21 | 57.66 | 1,648,963 |
11 Jan 2024 | 63.41 | 64.03 | 62.21 | 63.20 | 58.58 | 2,660,470 |
10 Jan 2024 | 63.75 | 64.05 | 62.74 | 63.73 | 59.07 | 387,770 |
09 Jan 2024 | 63.63 | 64.42 | 63.17 | 63.80 | 59.14 | 3,762,013 |
08 Jan 2024 | 62.51 | 63.61 | 62.16 | 62.63 | 58.05 | 428,780 |
05 Jan 2024 | 61.92 | 63.29 | 61.52 | 62.66 | 58.09 | 999,517 |
04 Jan 2024 | 62.46 | 62.83 | 61.82 | 62.31 | 57.76 | 1,832,230 |
03 Jan 2024 | 63.35 | 63.71 | 61.87 | 62.48 | 57.92 | 304,581 |
02 Jan 2024 | 62.78 | 63.77 | 62.17 | 63.34 | 58.71 | 389,789 |
29 Dec 2023 | 62.28 | 62.74 | 62.08 | 62.65 | 58.08 | 126,429 |
28 Dec 2023 | 62.79 | 62.84 | 62.22 | 62.27 | 57.72 | 335,385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |