Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 69.70 | 69.70 | 69.05 | 69.88 | 69.88 | 3,070 |
20 May 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
17 May 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
16 May 2024 | 70.35 | 70.35 | 69.50 | 70.35 | 70.35 | 9,102 |
15 May 2024 | 71.13 | 70.95 | 70.10 | 71.13 | 71.13 | 8,834 |
14 May 2024 | 70.65 | 71.40 | 71.20 | 70.65 | 70.65 | 2,354 |
13 May 2024 | 70.15 | 70.30 | 70.00 | 70.15 | 70.15 | 5,715 |
10 May 2024 | 70.65 | 71.05 | 69.50 | 69.57 | 69.57 | 4,731 |
09 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
08 May 2024 | 69.38 | 71.00 | 69.20 | 70.25 | 70.25 | 757,523 |
07 May 2024 | 68.50 | 69.25 | 68.55 | 69.32 | 69.32 | 2,393 |
03 May 2024 | 67.13 | 68.55 | 68.00 | 68.05 | 68.05 | 200 |
02 May 2024 | 67.32 | 67.00 | 66.72 | 67.32 | 67.32 | 4,071 |
02 May 2024 | 3.25 Dividend | |||||
01 May 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 66.63 | - |
30 Apr 2024 | 69.88 | 70.70 | 70.05 | 69.88 | 66.63 | 2,709 |
29 Apr 2024 | 68.80 | 69.18 | 68.40 | 69.68 | 66.43 | 2,475 |
26 Apr 2024 | 69.63 | 69.95 | 68.40 | 68.45 | 65.27 | 10,845 |
25 Apr 2024 | 72.85 | 74.35 | 69.05 | 69.03 | 65.81 | 1,228,471 |
24 Apr 2024 | 79.63 | 79.71 | 79.06 | 79.63 | 75.92 | 7,153 |
23 Apr 2024 | 78.95 | 79.60 | 78.90 | 78.95 | 75.28 | 12,322 |
22 Apr 2024 | 78.90 | 79.00 | 78.30 | 78.90 | 75.23 | 10,582 |
19 Apr 2024 | 78.65 | 78.81 | 77.50 | 78.60 | 74.94 | 8,809 |
18 Apr 2024 | 79.63 | 79.30 | 77.70 | 78.90 | 75.23 | 252,807 |
17 Apr 2024 | 80.20 | 80.00 | 78.64 | 78.90 | 75.23 | 10,081 |
16 Apr 2024 | 81.68 | 81.65 | 80.25 | 80.55 | 76.80 | 14,012 |
15 Apr 2024 | 81.28 | 82.50 | 81.30 | 82.40 | 78.57 | 8,274 |
12 Apr 2024 | 80.80 | 81.90 | 81.65 | 81.88 | 78.07 | 7,095 |
11 Apr 2024 | 80.45 | 81.00 | 80.35 | 80.45 | 76.71 | 13,186 |
10 Apr 2024 | 80.35 | 81.00 | 80.00 | 80.35 | 76.61 | 4,739 |
09 Apr 2024 | 80.80 | 81.05 | 80.45 | 80.80 | 77.04 | 3,163 |
08 Apr 2024 | 78.00 | 80.60 | 79.00 | 80.20 | 76.47 | 5,999 |
05 Apr 2024 | 76.75 | 76.95 | 76.35 | 76.75 | 73.18 | 4,484 |
04 Apr 2024 | 78.85 | 78.95 | 76.89 | 77.68 | 74.06 | 3,878 |
03 Apr 2024 | 78.60 | 79.60 | 78.65 | 78.60 | 74.94 | 7,388 |
02 Apr 2024 | 79.38 | 79.65 | 78.65 | 79.43 | 75.73 | 10,880 |
28 Mar 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 73.59 | - |
27 Mar 2024 | 78.75 | 78.75 | 77.99 | 77.18 | 73.59 | 3,087 |
26 Mar 2024 | 77.18 | 78.06 | 76.50 | 77.18 | 73.59 | 3,369 |
25 Mar 2024 | 74.45 | 76.10 | 75.30 | 75.47 | 71.96 | 17,822 |
22 Mar 2024 | 74.35 | 75.00 | 74.94 | 75.38 | 71.87 | 20,434 |
21 Mar 2024 | 74.75 | 74.66 | 73.10 | 73.63 | 70.20 | 10,716 |
20 Mar 2024 | 74.45 | 74.65 | 74.50 | 74.45 | 70.99 | 3,032 |
19 Mar 2024 | 74.35 | 74.35 | 74.15 | 74.35 | 70.89 | 2,986 |
18 Mar 2024 | 74.75 | 75.10 | 74.20 | 74.75 | 71.27 | 6,946 |
15 Mar 2024 | 73.47 | 74.70 | 74.15 | 74.45 | 70.99 | 462 |
14 Mar 2024 | 74.60 | 74.65 | 73.71 | 74.60 | 71.13 | 2,043 |
13 Mar 2024 | 74.60 | 75.70 | 74.65 | 75.63 | 72.11 | 4,515 |
12 Mar 2024 | 73.57 | 74.80 | 73.74 | 73.57 | 70.15 | 6,347 |
11 Mar 2024 | 72.40 | 73.05 | 72.30 | 72.60 | 69.22 | 16,484 |
08 Mar 2024 | 72.10 | 73.25 | 72.30 | 73.13 | 69.72 | 2,888 |
07 Mar 2024 | 71.82 | 72.47 | 72.15 | 71.82 | 68.48 | 2,422 |
06 Mar 2024 | 73.38 | 73.05 | 71.94 | 72.30 | 68.94 | 1,429 |
05 Mar 2024 | 73.32 | 73.50 | 73.05 | 73.32 | 69.91 | 2,488 |
04 Mar 2024 | 73.93 | 74.35 | 73.50 | 73.93 | 70.49 | 1,543 |
01 Mar 2024 | 74.55 | 74.70 | 73.90 | 74.55 | 71.08 | 11,015 |
29 Feb 2024 | 71.68 | 73.15 | 71.55 | 72.65 | 69.27 | 2,719 |
28 Feb 2024 | 71.68 | 71.89 | 71.45 | 71.68 | 68.34 | 1,045 |
27 Feb 2024 | 71.72 | 72.05 | 71.15 | 71.72 | 68.39 | 6,621 |
26 Feb 2024 | 71.68 | 72.40 | 71.75 | 71.68 | 68.34 | 4,766 |
23 Feb 2024 | 71.43 | 72.15 | 71.30 | 71.43 | 68.10 | 14,747 |
22 Feb 2024 | 71.57 | 72.25 | 71.60 | 71.57 | 68.25 | 14,761 |
21 Feb 2024 | 71.93 | 71.90 | 70.80 | 70.90 | 67.60 | 28,433 |
20 Feb 2024 | 72.25 | 72.27 | 72.10 | 72.25 | 68.89 | 3,875 |
19 Feb 2024 | 71.88 | 72.40 | 71.75 | 71.88 | 68.53 | 4,046 |
16 Feb 2024 | 71.82 | 72.25 | 71.55 | 71.82 | 68.48 | 1,095 |
15 Feb 2024 | 72.35 | 72.35 | 71.35 | 72.35 | 68.98 | 12,989 |
14 Feb 2024 | 74.00 | 74.25 | 72.55 | 72.95 | 69.56 | 9,808 |
13 Feb 2024 | 72.25 | 74.00 | 72.45 | 73.22 | 69.82 | 7,672 |
12 Feb 2024 | 72.70 | 72.65 | 72.25 | 72.70 | 69.32 | 17,282 |
09 Feb 2024 | 73.32 | 72.50 | 72.29 | 72.20 | 68.84 | 6,958 |
08 Feb 2024 | 74.05 | 74.02 | 73.05 | 74.05 | 70.61 | 14,681 |
07 Feb 2024 | 74.05 | 74.00 | 73.15 | 73.88 | 70.44 | 11,992 |
06 Feb 2024 | 75.47 | 76.10 | 73.99 | 74.25 | 70.80 | 12,252 |
05 Feb 2024 | 75.78 | 76.25 | 75.80 | 75.78 | 72.25 | 13,151 |
02 Feb 2024 | 75.32 | 75.52 | 74.15 | 75.03 | 71.54 | 15,691 |
01 Feb 2024 | 74.15 | 76.85 | 75.35 | 76.35 | 72.80 | 12,756 |
31 Jan 2024 | 79.18 | 79.50 | 78.66 | 79.18 | 75.49 | 19,492 |
30 Jan 2024 | 80.10 | 80.00 | 79.34 | 80.10 | 76.37 | 5,965 |
29 Jan 2024 | 79.38 | 80.27 | 79.55 | 79.38 | 75.68 | 21,597 |
26 Jan 2024 | 82.25 | 81.05 | 79.80 | 79.78 | 76.06 | 8,366 |
25 Jan 2024 | 81.38 | 81.80 | 81.15 | 81.38 | 77.59 | 4,357 |
24 Jan 2024 | 82.45 | 82.05 | 81.29 | 81.22 | 77.45 | 7,362 |
23 Jan 2024 | 82.25 | 82.45 | 81.46 | 82.25 | 78.42 | 12,104 |
22 Jan 2024 | 80.45 | 81.95 | 81.05 | 81.63 | 77.83 | 16,422 |
19 Jan 2024 | 80.60 | 80.45 | 79.95 | 80.60 | 76.85 | 21,334 |
18 Jan 2024 | 80.65 | 80.75 | 79.50 | 79.43 | 75.73 | 34,141 |
17 Jan 2024 | 80.05 | 80.55 | 79.75 | 80.05 | 76.33 | 26,985 |
16 Jan 2024 | 80.65 | 81.10 | 79.95 | 80.65 | 76.90 | 39,179 |
15 Jan 2024 | 79.50 | 79.65 | 78.60 | 79.57 | 75.87 | 12,057 |
12 Jan 2024 | 79.07 | 80.00 | 79.05 | 79.07 | 75.40 | 6,333 |
11 Jan 2024 | 79.13 | 79.90 | 78.59 | 79.13 | 75.44 | 31,711 |
10 Jan 2024 | 79.93 | 79.65 | 78.80 | 78.75 | 75.09 | 10,669 |
09 Jan 2024 | 77.63 | 80.00 | 78.20 | 79.82 | 76.11 | 25,728 |
08 Jan 2024 | 76.90 | 77.74 | 76.50 | 76.90 | 73.32 | 7,291 |
05 Jan 2024 | 77.88 | 77.75 | 76.35 | 76.75 | 73.18 | 2,537 |
04 Jan 2024 | 77.68 | 78.00 | 77.50 | 77.68 | 74.06 | 17,275 |
03 Jan 2024 | 76.60 | 77.25 | 76.65 | 76.60 | 73.04 | 13,278 |
02 Jan 2024 | 76.70 | 77.65 | 76.39 | 76.70 | 73.13 | 10,097 |
29 Dec 2023 | 76.45 | 77.24 | 76.74 | 76.45 | 72.89 | 8,918 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |