Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.00 | 68.25 | 68.25 | 68.25 | 68.25 | - |
20 Jun 2024 | 68.90 | 69.80 | 68.88 | 69.67 | 69.67 | 2,418 |
19 Jun 2024 | 69.44 | 69.44 | 69.00 | 69.00 | 69.00 | 124 |
18 Jun 2024 | 69.00 | 69.51 | 68.60 | 69.44 | 69.44 | 590 |
17 Jun 2024 | 68.25 | 68.70 | 67.80 | 68.60 | 68.60 | 195 |
14 Jun 2024 | 67.50 | 68.22 | 66.99 | 68.22 | 68.22 | 1,777 |
13 Jun 2024 | 66.99 | 67.93 | 66.64 | 67.50 | 67.50 | 399 |
12 Jun 2024 | 65.31 | 67.20 | 65.31 | 66.85 | 66.85 | 611 |
11 Jun 2024 | 65.48 | 65.65 | 65.15 | 65.34 | 65.34 | 94 |
10 Jun 2024 | 66.34 | 66.56 | 65.78 | 65.82 | 65.82 | 298 |
07 Jun 2024 | 65.13 | 65.68 | 65.13 | 65.68 | 65.68 | 415 |
06 Jun 2024 | 65.45 | 65.62 | 64.70 | 65.23 | 65.23 | 1,160 |
05 Jun 2024 | 65.20 | 65.53 | 64.86 | 65.53 | 65.53 | 107 |
04 Jun 2024 | 64.00 | 65.00 | 64.00 | 64.80 | 64.80 | 1,006 |
03 Jun 2024 | 66.34 | 66.34 | 63.70 | 64.00 | 64.00 | 1,178 |
31 May 2024 | 64.86 | 64.99 | 64.21 | 64.99 | 64.99 | 540 |
29 May 2024 | 63.72 | 63.72 | 62.76 | 63.19 | 63.19 | 114,494 |
28 May 2024 | 65.10 | 65.10 | 63.24 | 63.30 | 63.30 | 532 |
27 May 2024 | 65.29 | 69.09 | 65.10 | 65.10 | 65.10 | 277 |
24 May 2024 | 65.29 | 65.29 | 64.16 | 64.50 | 64.50 | 545 |
23 May 2024 | 66.20 | 66.20 | 65.00 | 65.29 | 65.29 | 973 |
22 May 2024 | 66.15 | 66.64 | 66.15 | 66.15 | 66.15 | 374 |
21 May 2024 | 66.27 | 66.36 | 65.69 | 65.80 | 65.80 | 404 |
20 May 2024 | 67.35 | 67.35 | 66.32 | 66.32 | 66.32 | 1,509 |
17 May 2024 | 67.90 | 67.90 | 66.71 | 67.27 | 67.27 | 800 |
16 May 2024 | 66.42 | 68.99 | 66.42 | 67.47 | 67.47 | 2,861 |
15 May 2024 | 71.68 | 71.68 | 70.77 | 70.91 | 70.91 | 274 |
14 May 2024 | 70.17 | 71.25 | 70.17 | 70.65 | 70.65 | 90 |
13 May 2024 | 69.65 | 71.05 | 69.65 | 70.35 | 70.35 | 198 |
10 May 2024 | 70.42 | 70.42 | 69.79 | 69.93 | 69.93 | 40 |
09 May 2024 | 69.09 | 70.63 | 69.09 | 70.42 | 70.42 | 443 |
08 May 2024 | 68.60 | 69.09 | 68.27 | 69.02 | 69.02 | 170 |
07 May 2024 | 68.74 | 68.74 | 68.25 | 68.50 | 68.50 | 714 |
06 May 2024 | 68.00 | 68.67 | 67.45 | 67.90 | 67.90 | 1,569 |
03 May 2024 | 67.62 | 67.62 | 66.84 | 66.84 | 66.84 | 7,794 |
02 May 2024 | 66.99 | 67.76 | 66.33 | 67.57 | 67.57 | 2,478 |
30 Apr 2024 | 68.50 | 68.50 | 67.62 | 67.76 | 67.76 | 106 |
29 Apr 2024 | 67.19 | 68.81 | 67.19 | 68.50 | 68.50 | 5,977 |
26 Apr 2024 | 67.41 | 67.41 | 66.85 | 67.33 | 67.33 | 163 |
25 Apr 2024 | 67.49 | 67.49 | 66.90 | 67.41 | 67.41 | 376 |
24 Apr 2024 | 67.97 | 67.97 | 67.62 | 67.76 | 67.76 | 67 |
23 Apr 2024 | 68.95 | 69.51 | 68.04 | 68.25 | 68.25 | 1,083 |
22 Apr 2024 | 69.30 | 69.30 | 68.67 | 68.95 | 68.95 | 207 |
19 Apr 2024 | 69.85 | 69.85 | 69.25 | 69.30 | 69.30 | 128 |
18 Apr 2024 | 69.30 | 70.41 | 69.30 | 69.83 | 69.83 | 402 |
17 Apr 2024 | 69.12 | 69.30 | 68.67 | 69.30 | 69.30 | 281 |
16 Apr 2024 | 66.33 | 69.23 | 66.33 | 68.81 | 68.81 | 3,085 |
15 Apr 2024 | 66.54 | 69.23 | 66.54 | 68.24 | 68.24 | 105 |
12 Apr 2024 | 69.93 | 69.93 | 67.90 | 67.90 | 67.90 | 527 |
11 Apr 2024 | 69.69 | 69.93 | 69.30 | 69.93 | 69.93 | 476 |
10 Apr 2024 | 68.46 | 69.71 | 68.46 | 69.71 | 69.71 | 163 |
09 Apr 2024 | 69.02 | 69.02 | 68.63 | 68.95 | 68.95 | 8 |
08 Apr 2024 | 69.69 | 69.69 | 68.67 | 69.11 | 69.11 | 96 |
05 Apr 2024 | 68.68 | 69.69 | 68.39 | 69.69 | 69.69 | 350 |
04 Apr 2024 | 68.81 | 69.30 | 68.46 | 68.46 | 68.46 | 763 |
03 Apr 2024 | 68.04 | 69.76 | 67.90 | 69.76 | 69.76 | 788 |
02 Apr 2024 | 67.83 | 68.50 | 67.83 | 68.04 | 68.04 | 891 |
01 Apr 2024 | 68.00 | 69.44 | 67.99 | 67.99 | 67.99 | 1,775 |
28 Mar 2024 | 67.70 | 68.88 | 67.70 | 68.46 | 68.46 | 2,537 |
27 Mar 2024 | 66.26 | 67.72 | 66.26 | 67.70 | 67.70 | 238 |
27 Mar 2024 | 0.176889 Dividend | |||||
26 Mar 2024 | 66.65 | 66.85 | 66.00 | 66.32 | 66.14 | 141 |
25 Mar 2024 | 66.85 | 66.85 | 66.00 | 66.00 | 65.82 | 282 |
22 Mar 2024 | 66.33 | 66.85 | 66.00 | 66.85 | 66.67 | 524 |
21 Mar 2024 | 65.31 | 66.20 | 65.31 | 66.15 | 65.97 | 214 |
20 Mar 2024 | 65.68 | 65.73 | 64.97 | 64.97 | 64.80 | 581 |
19 Mar 2024 | 64.44 | 65.68 | 64.44 | 65.68 | 65.50 | 2,604 |
18 Mar 2024 | 64.14 | 64.87 | 63.66 | 64.21 | 64.04 | 55,192 |
15 Mar 2024 | 63.54 | 63.84 | 63.48 | 63.66 | 63.49 | 40,365 |
14 Mar 2024 | 63.00 | 63.29 | 62.98 | 63.12 | 62.95 | 479 |
13 Mar 2024 | 62.04 | 63.00 | 62.04 | 62.65 | 62.48 | 1,943 |
12 Mar 2024 | 62.58 | 62.80 | 62.04 | 62.04 | 61.87 | 573 |
11 Mar 2024 | 62.53 | 62.53 | 61.59 | 62.28 | 62.11 | 1,411 |
08 Mar 2024 | 62.34 | 62.70 | 61.90 | 62.40 | 62.23 | 1,037 |
07 Mar 2024 | 60.45 | 61.98 | 60.34 | 61.86 | 61.70 | 942 |
06 Mar 2024 | 61.12 | 61.12 | 60.24 | 60.24 | 60.08 | 2,527 |
05 Mar 2024 | 60.20 | 61.00 | 60.05 | 60.54 | 60.38 | 1,147 |
04 Mar 2024 | 60.90 | 60.90 | 59.90 | 60.06 | 59.90 | 197 |
01 Mar 2024 | 60.59 | 60.90 | 60.12 | 60.90 | 60.74 | 1,498 |
29 Feb 2024 | 60.96 | 61.06 | 60.13 | 60.59 | 60.43 | 142 |
28 Feb 2024 | 59.51 | 60.30 | 59.51 | 60.13 | 59.97 | 1,349 |
27 Feb 2024 | 60.44 | 60.44 | 59.02 | 59.34 | 59.18 | 2,545 |
26 Feb 2024 | 59.13 | 60.90 | 59.13 | 60.42 | 60.26 | 371 |
23 Feb 2024 | 59.40 | 60.72 | 59.40 | 60.60 | 60.44 | 714 |
22 Feb 2024 | 59.76 | 59.76 | 58.20 | 58.92 | 58.76 | 1,640 |
21 Feb 2024 | 58.81 | 58.98 | 58.50 | 58.58 | 58.42 | 722 |
20 Feb 2024 | 60.00 | 60.00 | 58.50 | 58.81 | 58.65 | 8,919 |
19 Feb 2024 | 59.68 | 60.20 | 59.68 | 60.18 | 60.02 | 1,264 |
16 Feb 2024 | 61.02 | 61.08 | 59.68 | 59.68 | 59.52 | 2,523 |
15 Feb 2024 | 63.54 | 63.54 | 60.00 | 60.01 | 59.85 | 1,571 |
14 Feb 2024 | 62.96 | 63.54 | 62.88 | 63.54 | 63.37 | 110 |
09 Feb 2024 | 64.43 | 64.56 | 63.00 | 63.28 | 63.11 | 6,997 |
08 Feb 2024 | 64.00 | 64.43 | 64.00 | 64.43 | 64.26 | 492 |
07 Feb 2024 | 64.32 | 64.32 | 63.90 | 64.00 | 63.83 | 5,976 |
06 Feb 2024 | 64.68 | 65.46 | 64.32 | 64.32 | 64.15 | 75,327 |
05 Feb 2024 | 65.59 | 66.29 | 64.19 | 64.25 | 64.08 | 491 |
02 Feb 2024 | 66.33 | 66.33 | 63.96 | 65.22 | 65.05 | 682 |
01 Feb 2024 | 66.32 | 66.32 | 64.21 | 64.31 | 64.14 | 264 |
31 Jan 2024 | 65.24 | 65.87 | 64.89 | 65.31 | 65.14 | 155 |
30 Jan 2024 | 65.46 | 65.73 | 65.35 | 65.35 | 65.18 | 1,514 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |