Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 62.15 | 62.75 | 62.05 | 62.30 | 62.30 | 7,361 |
16 May 2024 | 62.70 | 62.80 | 62.20 | 62.65 | 62.65 | 54,796 |
15 May 2024 | 60.30 | 62.70 | 60.30 | 62.70 | 62.70 | 98,081 |
14 May 2024 | 60.10 | 60.90 | 59.95 | 60.25 | 60.25 | 93,685 |
13 May 2024 | 61.80 | 62.35 | 60.20 | 60.20 | 60.20 | 143,080 |
13 May 2024 | 6.2 Dividend | |||||
10 May 2024 | 66.55 | 67.10 | 66.10 | 66.20 | 60.00 | 83,039 |
09 May 2024 | 65.80 | 67.00 | 65.20 | 66.30 | 60.09 | 68,241 |
08 May 2024 | 66.10 | 66.30 | 65.15 | 65.90 | 59.73 | 55,973 |
07 May 2024 | 66.00 | 66.45 | 65.40 | 65.85 | 59.68 | 93,434 |
06 May 2024 | 65.00 | 65.70 | 64.65 | 65.40 | 59.27 | 76,592 |
03 May 2024 | 63.75 | 66.05 | 63.35 | 65.00 | 58.91 | 107,961 |
02 May 2024 | 62.50 | 63.70 | 62.40 | 63.40 | 57.46 | 101,737 |
30 Apr 2024 | 63.20 | 63.55 | 62.05 | 62.30 | 56.47 | 107,827 |
29 Apr 2024 | 62.50 | 63.60 | 61.90 | 63.30 | 57.37 | 71,062 |
26 Apr 2024 | 61.00 | 62.50 | 60.65 | 62.00 | 56.19 | 83,846 |
25 Apr 2024 | 61.70 | 62.20 | 61.30 | 61.50 | 55.74 | 84,647 |
24 Apr 2024 | 63.25 | 63.30 | 61.80 | 61.85 | 56.06 | 70,382 |
23 Apr 2024 | 63.05 | 63.20 | 62.50 | 63.20 | 57.28 | 47,606 |
22 Apr 2024 | 62.20 | 63.30 | 61.40 | 62.95 | 57.05 | 90,139 |
19 Apr 2024 | 61.90 | 62.60 | 61.75 | 62.40 | 56.56 | 70,224 |
18 Apr 2024 | 62.15 | 62.70 | 62.05 | 62.25 | 56.42 | 53,918 |
17 Apr 2024 | 61.65 | 63.00 | 61.20 | 62.05 | 56.24 | 46,836 |
16 Apr 2024 | 61.90 | 62.10 | 61.40 | 61.80 | 56.01 | 84,872 |
15 Apr 2024 | 62.20 | 62.85 | 61.85 | 62.15 | 56.33 | 48,701 |
12 Apr 2024 | 62.85 | 63.20 | 62.10 | 62.10 | 56.28 | 62,295 |
11 Apr 2024 | 61.50 | 62.95 | 61.35 | 62.30 | 56.47 | 64,764 |
10 Apr 2024 | 63.05 | 63.90 | 61.70 | 61.80 | 56.01 | 85,020 |
09 Apr 2024 | 62.00 | 63.25 | 61.80 | 62.90 | 57.01 | 41,069 |
08 Apr 2024 | 62.30 | 62.40 | 61.45 | 62.10 | 56.28 | 53,552 |
05 Apr 2024 | 62.35 | 62.60 | 61.50 | 62.05 | 56.24 | 98,883 |
04 Apr 2024 | 61.30 | 63.10 | 61.15 | 62.65 | 56.78 | 84,603 |
03 Apr 2024 | 60.90 | 61.40 | 60.30 | 60.95 | 55.24 | 82,944 |
02 Apr 2024 | 61.05 | 61.90 | 60.40 | 60.90 | 55.20 | 119,160 |
28 Mar 2024 | 59.45 | 61.10 | 58.65 | 60.65 | 54.97 | 104,283 |
27 Mar 2024 | 58.00 | 59.10 | 57.75 | 59.10 | 53.56 | 82,917 |
26 Mar 2024 | 58.35 | 58.50 | 57.55 | 58.00 | 52.57 | 64,802 |
25 Mar 2024 | 58.65 | 58.65 | 57.70 | 58.35 | 52.89 | 102,061 |
22 Mar 2024 | 58.40 | 59.00 | 58.15 | 58.60 | 53.11 | 56,411 |
21 Mar 2024 | 58.05 | 59.00 | 57.95 | 58.40 | 52.93 | 72,363 |
20 Mar 2024 | 57.00 | 57.25 | 56.40 | 57.25 | 51.89 | 88,145 |
19 Mar 2024 | 57.00 | 57.40 | 56.75 | 57.00 | 51.66 | 89,186 |
18 Mar 2024 | 57.80 | 58.15 | 57.10 | 57.10 | 51.75 | 58,924 |
15 Mar 2024 | 57.35 | 58.15 | 56.85 | 57.50 | 52.11 | 925,500 |
14 Mar 2024 | 57.25 | 58.60 | 57.25 | 57.55 | 52.16 | 121,485 |
13 Mar 2024 | 57.95 | 58.10 | 57.05 | 57.30 | 51.93 | 144,381 |
12 Mar 2024 | 59.00 | 59.00 | 57.60 | 57.95 | 52.52 | 105,797 |
11 Mar 2024 | 58.60 | 59.20 | 58.15 | 59.00 | 53.47 | 123,101 |
08 Mar 2024 | 56.90 | 58.40 | 56.80 | 58.35 | 52.89 | 100,834 |
07 Mar 2024 | 56.50 | 58.30 | 56.15 | 56.75 | 51.44 | 92,949 |
06 Mar 2024 | 56.75 | 58.15 | 56.55 | 56.65 | 51.34 | 77,793 |
05 Mar 2024 | 56.80 | 57.00 | 56.05 | 56.30 | 51.03 | 73,849 |
04 Mar 2024 | 59.25 | 59.25 | 55.90 | 56.85 | 51.53 | 95,410 |
01 Mar 2024 | 57.95 | 58.55 | 57.05 | 57.65 | 52.25 | 118,140 |
29 Feb 2024 | 59.00 | 59.80 | 57.70 | 57.70 | 52.30 | 224,026 |
28 Feb 2024 | 59.70 | 59.70 | 58.00 | 58.70 | 53.20 | 129,714 |
27 Feb 2024 | 60.10 | 60.90 | 59.50 | 59.50 | 53.93 | 94,787 |
26 Feb 2024 | 61.40 | 61.80 | 60.50 | 60.50 | 54.83 | 91,010 |
23 Feb 2024 | 62.80 | 64.15 | 61.05 | 61.40 | 55.65 | 119,955 |
22 Feb 2024 | 62.50 | 62.85 | 61.50 | 62.40 | 56.56 | 63,617 |
21 Feb 2024 | 61.65 | 62.85 | 61.60 | 61.70 | 55.92 | 47,543 |
20 Feb 2024 | 62.05 | 62.25 | 61.50 | 61.55 | 55.79 | 51,128 |
19 Feb 2024 | 62.50 | 63.35 | 61.60 | 62.10 | 56.28 | 56,492 |
16 Feb 2024 | 63.60 | 63.60 | 62.30 | 62.55 | 56.69 | 44,491 |
15 Feb 2024 | 62.00 | 63.40 | 61.70 | 62.85 | 56.96 | 129,079 |
14 Feb 2024 | 62.00 | 63.15 | 61.55 | 61.60 | 55.83 | 109,982 |
13 Feb 2024 | 62.75 | 64.10 | 62.20 | 62.25 | 56.42 | 61,657 |
12 Feb 2024 | 62.45 | 63.80 | 62.45 | 63.50 | 57.55 | 36,033 |
09 Feb 2024 | 63.30 | 64.20 | 62.25 | 62.40 | 56.56 | 37,046 |
08 Feb 2024 | 62.80 | 63.90 | 62.50 | 63.00 | 57.10 | 49,623 |
07 Feb 2024 | 63.60 | 64.10 | 62.45 | 62.55 | 56.69 | 85,578 |
06 Feb 2024 | 64.70 | 64.95 | 63.85 | 64.05 | 58.05 | 78,618 |
05 Feb 2024 | 64.90 | 65.70 | 64.55 | 64.70 | 58.64 | 46,723 |
02 Feb 2024 | 66.00 | 67.30 | 64.95 | 64.95 | 58.87 | 56,852 |
01 Feb 2024 | 66.45 | 67.00 | 65.15 | 65.15 | 59.05 | 85,838 |
31 Jan 2024 | 66.70 | 67.70 | 66.50 | 67.50 | 61.18 | 60,890 |
30 Jan 2024 | 66.85 | 67.20 | 66.10 | 66.70 | 60.45 | 52,620 |
29 Jan 2024 | 65.85 | 66.50 | 64.55 | 66.50 | 60.27 | 65,822 |
26 Jan 2024 | 65.85 | 66.65 | 65.25 | 66.00 | 59.82 | 82,715 |
25 Jan 2024 | 67.25 | 67.25 | 65.70 | 66.50 | 60.27 | 78,029 |
24 Jan 2024 | 67.10 | 67.95 | 67.00 | 67.20 | 60.91 | 64,353 |
23 Jan 2024 | 67.65 | 68.00 | 66.40 | 66.55 | 60.32 | 48,064 |
22 Jan 2024 | 67.75 | 68.45 | 67.20 | 67.60 | 61.27 | 55,774 |
19 Jan 2024 | 67.95 | 68.10 | 67.10 | 67.30 | 61.00 | 43,328 |
18 Jan 2024 | 67.60 | 68.20 | 67.20 | 67.30 | 61.00 | 52,794 |
17 Jan 2024 | 69.15 | 69.85 | 68.10 | 68.35 | 61.95 | 79,534 |
16 Jan 2024 | 70.70 | 71.85 | 70.40 | 70.80 | 64.17 | 35,971 |
15 Jan 2024 | 72.00 | 72.00 | 70.80 | 71.20 | 64.53 | 24,165 |
12 Jan 2024 | 70.45 | 72.35 | 70.45 | 71.65 | 64.94 | 60,561 |
11 Jan 2024 | 70.15 | 70.75 | 69.20 | 70.15 | 63.58 | 76,477 |
10 Jan 2024 | 69.55 | 70.85 | 69.55 | 69.90 | 63.35 | 28,961 |
09 Jan 2024 | 70.30 | 70.30 | 69.30 | 69.65 | 63.13 | 45,339 |
08 Jan 2024 | 69.80 | 70.20 | 68.50 | 70.00 | 63.44 | 36,045 |
05 Jan 2024 | 69.80 | 70.35 | 68.90 | 69.95 | 63.40 | 35,656 |
04 Jan 2024 | 69.50 | 70.55 | 69.50 | 70.15 | 63.58 | 29,158 |
03 Jan 2024 | 70.70 | 71.45 | 69.35 | 69.70 | 63.17 | 44,207 |
02 Jan 2024 | 71.70 | 72.10 | 70.40 | 70.60 | 63.99 | 52,391 |
29 Dec 2023 | 72.00 | 72.15 | 71.20 | 71.40 | 64.71 | 39,228 |
28 Dec 2023 | 72.85 | 73.05 | 72.00 | 72.15 | 65.39 | 38,006 |
27 Dec 2023 | 70.75 | 72.75 | 70.75 | 72.65 | 65.85 | 47,696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |