Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 72.00 | 72.00 | 71.30 | 71.45 | 71.45 | 1,013 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 71.05 | 71.95 | 70.90 | 71.95 | 71.95 | 1,090 |
16 May 2024 | 70.95 | 71.45 | 70.30 | 71.30 | 71.30 | 2,881 |
15 May 2024 | 71.25 | 72.40 | 71.20 | 71.25 | 71.25 | 249 |
14 May 2024 | 71.60 | 72.20 | 71.50 | 71.85 | 71.85 | 402 |
13 May 2024 | 72.25 | 72.25 | 71.15 | 71.18 | 71.18 | 1,042 |
10 May 2024 | 70.10 | 72.35 | 70.05 | 71.70 | 71.70 | 268,667 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 73.45 | 73.45 | 69.90 | 70.34 | 70.34 | 14,624 |
07 May 2024 | 73.00 | 73.45 | 72.70 | 73.30 | 73.30 | 3,504 |
03 May 2024 | 70.65 | 70.95 | 70.40 | 70.60 | 70.60 | 335 |
02 May 2024 | 70.95 | 70.95 | 69.70 | 70.15 | 70.15 | 482 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 70.60 | 70.95 | 69.90 | 70.40 | 70.40 | 2,591 |
29 Apr 2024 | 71.00 | 72.35 | 70.75 | 71.07 | 71.07 | 3,266 |
26 Apr 2024 | 69.95 | 72.10 | 69.55 | 71.65 | 71.65 | 24,695 |
26 Apr 2024 | 4 Dividend | |||||
25 Apr 2024 | 75.05 | 75.05 | 73.95 | 73.95 | 69.95 | 7,085 |
24 Apr 2024 | 75.35 | 75.35 | 74.45 | 74.95 | 70.90 | 12,725 |
23 Apr 2024 | 74.10 | 74.75 | 73.95 | 74.40 | 70.38 | 7,126 |
22 Apr 2024 | 74.30 | 74.80 | 73.45 | 73.95 | 69.95 | 4,029 |
19 Apr 2024 | 74.05 | 74.20 | 72.85 | 73.88 | 69.89 | 29,943 |
18 Apr 2024 | 73.90 | 74.60 | 73.65 | 74.49 | 70.46 | 6,270 |
17 Apr 2024 | 73.80 | 74.51 | 73.60 | 73.85 | 69.86 | 19,016 |
16 Apr 2024 | 74.40 | 74.70 | 73.80 | 73.85 | 69.86 | 2,878 |
15 Apr 2024 | 74.50 | 75.10 | 73.85 | 74.69 | 70.65 | 12,910 |
12 Apr 2024 | 74.15 | 74.45 | 73.84 | 74.08 | 70.07 | 13,976 |
11 Apr 2024 | 74.05 | 74.11 | 73.10 | 73.51 | 69.53 | 24,075 |
10 Apr 2024 | 73.90 | 74.15 | 73.25 | 73.87 | 69.87 | 119,005 |
09 Apr 2024 | 73.95 | 73.95 | 73.30 | 73.58 | 69.60 | 1,982 |
08 Apr 2024 | 74.05 | 74.05 | 73.60 | 73.80 | 69.81 | 8,758 |
05 Apr 2024 | 73.35 | 74.45 | 73.35 | 73.86 | 69.86 | 12,865 |
04 Apr 2024 | 75.15 | 75.25 | 74.00 | 74.31 | 70.30 | 9,417 |
03 Apr 2024 | 75.60 | 75.60 | 74.75 | 74.97 | 70.91 | 5,729 |
02 Apr 2024 | 76.70 | 76.70 | 75.10 | 76.20 | 72.08 | 10,254 |
28 Mar 2024 | 75.50 | 75.70 | 74.80 | 75.51 | 71.42 | 4,710 |
27 Mar 2024 | 74.05 | 75.25 | 73.60 | 74.66 | 70.62 | 9,720 |
26 Mar 2024 | 74.80 | 75.05 | 74.35 | 74.70 | 70.66 | 35,060 |
25 Mar 2024 | 73.55 | 75.05 | 73.55 | 74.89 | 70.84 | 9,264 |
22 Mar 2024 | 75.55 | 75.60 | 73.75 | 75.60 | 71.51 | 7,408 |
21 Mar 2024 | 76.65 | 76.65 | 75.07 | 75.80 | 71.70 | 14,090 |
20 Mar 2024 | 77.50 | 77.50 | 75.70 | 76.41 | 72.27 | 4,461 |
19 Mar 2024 | 76.15 | 76.25 | 75.35 | 75.95 | 71.85 | 31,857 |
18 Mar 2024 | 75.90 | 75.90 | 75.05 | 75.48 | 71.39 | 17,027 |
15 Mar 2024 | 75.25 | 75.65 | 74.85 | 74.92 | 70.87 | 2,423 |
14 Mar 2024 | 76.15 | 76.15 | 75.05 | 75.68 | 71.58 | 3,952 |
13 Mar 2024 | 76.30 | 76.30 | 75.10 | 75.59 | 71.50 | 11,599 |
12 Mar 2024 | 76.50 | 76.50 | 75.20 | 75.48 | 71.39 | 1,595 |
11 Mar 2024 | 76.00 | 76.75 | 75.50 | 75.67 | 71.57 | 9,197 |
08 Mar 2024 | 75.80 | 78.00 | 75.80 | 76.32 | 72.19 | 1,888 |
07 Mar 2024 | 74.90 | 76.15 | 74.90 | 76.15 | 72.03 | 4,332 |
06 Mar 2024 | 75.20 | 75.45 | 74.85 | 75.24 | 71.17 | 4,311 |
05 Mar 2024 | 75.10 | 75.70 | 74.20 | 74.79 | 70.75 | 24,056 |
04 Mar 2024 | 74.90 | 75.20 | 74.70 | 75.16 | 71.09 | 25,367 |
01 Mar 2024 | 74.65 | 75.65 | 74.65 | 75.15 | 71.09 | 6,543 |
29 Feb 2024 | 75.70 | 75.90 | 75.00 | 75.15 | 71.09 | 30,015 |
28 Feb 2024 | 75.90 | 76.25 | 75.45 | 75.76 | 71.66 | 17,082 |
27 Feb 2024 | 74.15 | 76.05 | 74.15 | 75.32 | 71.25 | 70,109 |
26 Feb 2024 | 73.20 | 74.96 | 72.80 | 74.96 | 70.90 | 68,681 |
23 Feb 2024 | 73.30 | 75.00 | 73.00 | 73.91 | 69.91 | 14,330 |
22 Feb 2024 | 70.10 | 75.20 | 70.10 | 74.33 | 70.31 | 31,180 |
21 Feb 2024 | 69.80 | 69.85 | 68.55 | 69.00 | 65.27 | 11,150 |
20 Feb 2024 | 69.65 | 69.75 | 69.04 | 69.37 | 65.62 | 4,368 |
19 Feb 2024 | 69.25 | 69.69 | 69.15 | 69.53 | 65.77 | 33,915 |
16 Feb 2024 | 68.10 | 69.70 | 68.10 | 69.10 | 65.36 | 20,108 |
15 Feb 2024 | 68.05 | 68.65 | 67.75 | 68.36 | 64.66 | 8,041 |
14 Feb 2024 | 66.30 | 67.65 | 66.30 | 67.43 | 63.78 | 9,940 |
13 Feb 2024 | 66.80 | 67.06 | 66.30 | 66.45 | 62.86 | 2,654 |
12 Feb 2024 | 66.40 | 66.76 | 64.00 | 66.76 | 63.15 | 16,355 |
09 Feb 2024 | 67.45 | 67.45 | 65.90 | 67.40 | 63.75 | 5,228 |
08 Feb 2024 | 67.70 | 67.70 | 66.95 | 67.36 | 63.71 | 7,797 |
07 Feb 2024 | 67.60 | 68.00 | 67.15 | 67.80 | 64.13 | 4,101 |
06 Feb 2024 | 67.25 | 67.55 | 66.80 | 67.50 | 63.85 | 2,132 |
05 Feb 2024 | 67.35 | 67.65 | 66.95 | 67.25 | 63.61 | 6,763 |
02 Feb 2024 | 67.05 | 67.20 | 66.80 | 66.90 | 63.28 | 1,911 |
01 Feb 2024 | 66.60 | 66.90 | 66.55 | 66.55 | 62.95 | 1,690 |
31 Jan 2024 | 67.40 | 67.50 | 66.76 | 67.31 | 63.67 | 6,319 |
30 Jan 2024 | 68.15 | 68.90 | 67.59 | 67.81 | 64.14 | 6,518 |
29 Jan 2024 | 69.00 | 69.00 | 68.30 | 68.61 | 64.90 | 4,408 |
26 Jan 2024 | 68.80 | 68.95 | 68.15 | 68.59 | 64.88 | 1,478 |
25 Jan 2024 | 67.05 | 68.70 | 67.05 | 68.69 | 64.98 | 8,525 |
24 Jan 2024 | 69.30 | 69.30 | 67.05 | 67.57 | 63.92 | 10,806 |
23 Jan 2024 | 69.55 | 69.55 | 68.45 | 68.84 | 65.11 | 2,143 |
22 Jan 2024 | 68.55 | 69.05 | 66.25 | 68.78 | 65.06 | 3,113 |
19 Jan 2024 | 68.60 | 68.75 | 67.80 | 68.29 | 64.60 | 13,699 |
18 Jan 2024 | 66.95 | 68.55 | 66.50 | 68.19 | 64.50 | 12,265 |
17 Jan 2024 | 67.00 | 67.05 | 66.09 | 66.89 | 63.27 | 12,861 |
16 Jan 2024 | 64.90 | 66.86 | 64.90 | 66.14 | 62.56 | 12,152 |
15 Jan 2024 | 64.95 | 65.25 | 64.60 | 64.96 | 61.45 | 6,048 |
12 Jan 2024 | 65.15 | 65.35 | 64.45 | 65.09 | 61.57 | 3,996 |
11 Jan 2024 | 65.10 | 65.10 | 64.45 | 64.65 | 61.15 | 5,142 |
10 Jan 2024 | 65.45 | 65.45 | 64.30 | 64.47 | 60.99 | 10,374 |
09 Jan 2024 | 64.85 | 65.60 | 64.65 | 65.20 | 61.67 | 7,601 |
08 Jan 2024 | 64.90 | 64.90 | 64.15 | 64.75 | 61.25 | 29,981 |
05 Jan 2024 | 65.05 | 65.05 | 64.30 | 64.70 | 61.20 | 47,624 |
04 Jan 2024 | 64.60 | 65.00 | 64.51 | 65.00 | 61.48 | 6,478 |
03 Jan 2024 | 65.85 | 67.10 | 64.20 | 64.25 | 60.77 | 32,116 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 65.00 | 65.60 | 65.00 | 65.04 | 61.53 | 3,485 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |