Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 69.54 | 70.64 | 69.52 | 70.37 | 70.37 | 157,900 |
31 May 2024 | 0.12 Dividend | |||||
30 May 2024 | 69.08 | 69.58 | 68.87 | 69.31 | 69.19 | 92,000 |
29 May 2024 | 68.73 | 69.89 | 68.21 | 69.06 | 68.94 | 117,500 |
28 May 2024 | 70.83 | 70.89 | 68.60 | 68.78 | 68.66 | 105,700 |
27 May 2024 | 70.82 | 71.15 | 70.55 | 70.97 | 70.85 | 18,600 |
24 May 2024 | 71.36 | 71.54 | 70.45 | 70.71 | 70.59 | 54,200 |
23 May 2024 | 72.23 | 72.40 | 71.03 | 71.34 | 71.22 | 44,600 |
22 May 2024 | 72.26 | 72.72 | 71.98 | 72.23 | 72.10 | 63,200 |
21 May 2024 | 72.18 | 73.35 | 72.18 | 72.60 | 72.47 | 66,200 |
17 May 2024 | 72.88 | 73.07 | 72.33 | 72.77 | 72.64 | 51,800 |
16 May 2024 | 72.96 | 73.34 | 72.61 | 72.92 | 72.79 | 51,200 |
15 May 2024 | 73.35 | 73.92 | 73.05 | 73.05 | 72.92 | 53,900 |
14 May 2024 | 73.65 | 73.65 | 72.64 | 73.02 | 72.89 | 60,100 |
13 May 2024 | 73.39 | 73.67 | 72.13 | 73.24 | 73.11 | 85,800 |
10 May 2024 | 73.36 | 73.82 | 72.59 | 73.09 | 72.96 | 65,300 |
09 May 2024 | 73.32 | 73.59 | 72.67 | 73.12 | 72.99 | 120,800 |
08 May 2024 | 74.03 | 74.12 | 71.01 | 72.75 | 72.62 | 232,900 |
07 May 2024 | 72.35 | 74.19 | 72.25 | 73.10 | 72.97 | 91,000 |
06 May 2024 | 72.51 | 73.02 | 71.96 | 72.34 | 72.21 | 115,400 |
03 May 2024 | 72.44 | 72.75 | 71.92 | 72.47 | 72.34 | 97,900 |
02 May 2024 | 72.21 | 72.30 | 71.46 | 71.63 | 71.51 | 50,000 |
01 May 2024 | 70.78 | 72.42 | 70.11 | 71.74 | 71.62 | 120,800 |
30 Apr 2024 | 71.44 | 72.51 | 70.83 | 70.87 | 70.75 | 130,300 |
29 Apr 2024 | 73.19 | 74.06 | 71.08 | 71.59 | 71.47 | 114,900 |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 73.41 | 73.85 | 73.09 | 73.09 | 72.84 | 70,200 |
25 Apr 2024 | 72.75 | 73.61 | 72.50 | 73.25 | 73.00 | 119,900 |
24 Apr 2024 | 73.45 | 73.66 | 72.91 | 73.33 | 73.08 | 74,200 |
23 Apr 2024 | 74.49 | 74.95 | 73.91 | 74.03 | 73.78 | 110,100 |
22 Apr 2024 | 71.54 | 74.00 | 71.54 | 73.96 | 73.71 | 171,500 |
19 Apr 2024 | 70.99 | 71.92 | 69.59 | 71.76 | 71.52 | 116,100 |
18 Apr 2024 | 70.95 | 70.95 | 69.90 | 70.61 | 70.37 | 124,800 |
17 Apr 2024 | 71.61 | 71.61 | 70.31 | 70.73 | 70.49 | 84,100 |
16 Apr 2024 | 71.29 | 71.80 | 70.68 | 71.05 | 70.81 | 167,300 |
15 Apr 2024 | 72.88 | 73.53 | 71.38 | 71.62 | 71.38 | 59,100 |
12 Apr 2024 | 72.85 | 72.92 | 72.11 | 72.52 | 72.28 | 139,200 |
11 Apr 2024 | 72.80 | 73.33 | 71.75 | 73.12 | 72.87 | 45,800 |
10 Apr 2024 | 73.39 | 73.44 | 72.34 | 72.51 | 72.27 | 68,300 |
09 Apr 2024 | 74.00 | 74.45 | 73.63 | 74.27 | 74.02 | 127,300 |
08 Apr 2024 | 73.25 | 73.68 | 72.75 | 73.49 | 73.24 | 166,600 |
05 Apr 2024 | 72.50 | 73.51 | 72.49 | 73.16 | 72.91 | 91,400 |
04 Apr 2024 | 74.06 | 74.18 | 72.75 | 72.76 | 72.51 | 169,000 |
03 Apr 2024 | 75.11 | 76.01 | 73.41 | 73.64 | 73.39 | 126,800 |
02 Apr 2024 | 76.50 | 76.61 | 75.41 | 75.74 | 75.48 | 82,100 |
01 Apr 2024 | 78.12 | 78.27 | 76.77 | 76.80 | 76.54 | 184,100 |
28 Mar 2024 | 77.15 | 78.54 | 76.83 | 78.08 | 77.82 | 97,100 |
27 Mar 2024 | 77.17 | 78.32 | 76.75 | 77.15 | 76.89 | 74,100 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 76.59 | 77.10 | 76.00 | 77.04 | 76.66 | 85,600 |
25 Mar 2024 | 77.92 | 78.20 | 76.26 | 76.41 | 76.03 | 99,500 |
22 Mar 2024 | 79.84 | 80.10 | 77.88 | 77.92 | 77.54 | 93,600 |
21 Mar 2024 | 79.40 | 80.08 | 79.04 | 80.02 | 79.63 | 120,200 |
20 Mar 2024 | 79.06 | 79.71 | 78.72 | 79.00 | 78.61 | 120,300 |
19 Mar 2024 | 78.10 | 79.71 | 77.92 | 79.21 | 78.82 | 109,900 |
18 Mar 2024 | 77.17 | 78.76 | 76.94 | 78.48 | 78.09 | 130,200 |
15 Mar 2024 | 76.86 | 77.81 | 76.40 | 77.46 | 77.08 | 744,900 |
14 Mar 2024 | 76.55 | 77.05 | 76.33 | 76.63 | 76.25 | 144,800 |
13 Mar 2024 | 77.34 | 77.86 | 76.84 | 76.95 | 76.57 | 64,400 |
12 Mar 2024 | 76.98 | 77.75 | 76.77 | 77.32 | 76.94 | 52,400 |
11 Mar 2024 | 76.81 | 77.43 | 76.81 | 77.07 | 76.69 | 71,600 |
08 Mar 2024 | 77.23 | 77.98 | 77.08 | 77.20 | 76.82 | 121,900 |
07 Mar 2024 | 76.56 | 77.10 | 76.34 | 77.10 | 76.72 | 93,600 |
06 Mar 2024 | 76.67 | 77.04 | 76.35 | 76.36 | 75.98 | 70,500 |
05 Mar 2024 | 76.56 | 77.05 | 76.21 | 76.53 | 76.15 | 56,500 |
04 Mar 2024 | 76.14 | 76.90 | 75.76 | 76.74 | 76.36 | 222,500 |
01 Mar 2024 | 75.82 | 76.79 | 75.41 | 76.14 | 75.77 | 106,900 |
29 Feb 2024 | 76.51 | 77.32 | 75.82 | 76.03 | 75.66 | 143,300 |
28 Feb 2024 | 77.01 | 77.76 | 75.98 | 76.19 | 75.81 | 76,300 |
28 Feb 2024 | 0.098 Dividend | |||||
27 Feb 2024 | 77.70 | 78.18 | 76.90 | 77.77 | 77.29 | 193,200 |
26 Feb 2024 | 76.00 | 78.35 | 76.00 | 77.58 | 77.10 | 302,600 |
23 Feb 2024 | 75.06 | 76.41 | 74.73 | 76.14 | 75.67 | 256,000 |
22 Feb 2024 | 73.17 | 74.35 | 73.02 | 73.94 | 73.48 | 86,800 |
21 Feb 2024 | 73.51 | 74.14 | 73.50 | 73.74 | 73.28 | 95,500 |
20 Feb 2024 | 72.62 | 73.65 | 72.62 | 73.50 | 73.05 | 151,400 |
16 Feb 2024 | 72.21 | 73.33 | 71.85 | 73.13 | 72.68 | 83,200 |
15 Feb 2024 | 72.15 | 73.37 | 71.89 | 72.54 | 72.09 | 133,700 |
14 Feb 2024 | 70.47 | 72.26 | 70.47 | 72.13 | 71.68 | 79,800 |
13 Feb 2024 | 71.83 | 71.95 | 70.01 | 70.42 | 69.99 | 79,500 |
12 Feb 2024 | 72.55 | 72.78 | 72.26 | 72.75 | 72.30 | 60,700 |
09 Feb 2024 | 71.70 | 72.55 | 71.63 | 72.55 | 72.10 | 46,800 |
08 Feb 2024 | 70.69 | 72.21 | 69.25 | 71.75 | 71.31 | 94,300 |
07 Feb 2024 | 69.83 | 71.43 | 69.83 | 70.96 | 70.52 | 87,500 |
06 Feb 2024 | 69.33 | 70.26 | 69.33 | 70.08 | 69.65 | 44,600 |
05 Feb 2024 | 69.71 | 69.77 | 68.44 | 69.32 | 68.89 | 95,500 |
02 Feb 2024 | 70.22 | 70.52 | 69.16 | 70.23 | 69.80 | 71,500 |
01 Feb 2024 | 69.97 | 71.10 | 68.76 | 71.00 | 70.56 | 90,900 |
31 Jan 2024 | 70.21 | 70.30 | 69.61 | 69.80 | 69.37 | 88,600 |
30 Jan 2024 | 70.72 | 71.19 | 69.95 | 70.20 | 69.77 | 46,700 |
30 Jan 2024 | 0.098 Dividend | |||||
29 Jan 2024 | 70.31 | 71.17 | 69.93 | 71.15 | 70.61 | 69,400 |
26 Jan 2024 | 70.14 | 70.54 | 70.01 | 70.38 | 69.85 | 133,400 |
25 Jan 2024 | 71.59 | 72.07 | 70.05 | 70.12 | 69.59 | 184,400 |
24 Jan 2024 | 72.27 | 73.00 | 71.63 | 71.75 | 71.21 | 127,200 |
23 Jan 2024 | 71.48 | 72.10 | 71.26 | 71.77 | 71.23 | 136,300 |
22 Jan 2024 | 71.25 | 71.55 | 70.53 | 71.38 | 70.84 | 93,600 |
19 Jan 2024 | 68.85 | 71.31 | 68.85 | 71.19 | 70.65 | 177,500 |
18 Jan 2024 | 68.76 | 69.06 | 68.09 | 68.88 | 68.36 | 110,500 |
17 Jan 2024 | 68.79 | 69.44 | 68.18 | 68.82 | 68.30 | 265,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |