Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 67.58 | 68.31 | 67.56 | 67.66 | 67.66 | 59,772 |
31 May 2024 | 66.86 | 67.58 | 66.83 | 67.56 | 67.56 | 102,700 |
30 May 2024 | 66.52 | 66.94 | 66.29 | 66.74 | 66.74 | 83,600 |
29 May 2024 | 66.57 | 66.68 | 66.39 | 66.68 | 66.68 | 125,500 |
28 May 2024 | 67.91 | 67.91 | 66.90 | 67.16 | 67.16 | 813,700 |
24 May 2024 | 68.17 | 68.27 | 67.86 | 67.88 | 67.88 | 77,800 |
23 May 2024 | 68.82 | 68.82 | 68.01 | 68.14 | 68.14 | 79,300 |
22 May 2024 | 68.65 | 69.16 | 68.63 | 68.89 | 68.89 | 59,500 |
21 May 2024 | 68.75 | 69.09 | 68.65 | 68.77 | 68.77 | 93,000 |
20 May 2024 | 68.74 | 68.90 | 68.57 | 68.78 | 68.78 | 57,900 |
17 May 2024 | 68.90 | 68.90 | 68.50 | 68.88 | 68.88 | 88,700 |
16 May 2024 | 68.81 | 68.94 | 68.60 | 68.82 | 68.82 | 73,200 |
15 May 2024 | 68.18 | 68.96 | 68.18 | 68.89 | 68.89 | 78,700 |
14 May 2024 | 67.68 | 67.93 | 67.48 | 67.89 | 67.89 | 57,700 |
13 May 2024 | 67.75 | 67.85 | 67.47 | 67.59 | 67.59 | 74,300 |
10 May 2024 | 67.65 | 67.89 | 67.54 | 67.62 | 67.62 | 74,400 |
09 May 2024 | 67.00 | 67.59 | 67.00 | 67.59 | 67.59 | 76,900 |
08 May 2024 | 67.24 | 67.41 | 66.90 | 66.94 | 66.94 | 61,200 |
07 May 2024 | 66.98 | 67.36 | 66.96 | 67.32 | 67.32 | 56,400 |
06 May 2024 | 66.70 | 66.84 | 66.47 | 66.84 | 66.84 | 63,300 |
03 May 2024 | 66.72 | 66.72 | 66.27 | 66.52 | 66.52 | 73,000 |
02 May 2024 | 66.61 | 66.61 | 65.97 | 66.28 | 66.28 | 66,200 |
01 May 2024 | 65.80 | 66.92 | 65.80 | 66.34 | 66.34 | 128,000 |
30 Apr 2024 | 66.30 | 66.44 | 66.02 | 66.06 | 66.06 | 129,700 |
29 Apr 2024 | 65.91 | 66.30 | 65.84 | 66.12 | 66.12 | 67,400 |
26 Apr 2024 | 65.56 | 66.01 | 65.56 | 65.87 | 65.87 | 80,800 |
25 Apr 2024 | 66.06 | 66.15 | 65.41 | 65.77 | 65.77 | 170,500 |
24 Apr 2024 | 66.35 | 66.44 | 66.03 | 66.32 | 66.32 | 58,400 |
23 Apr 2024 | 66.13 | 66.66 | 66.00 | 66.51 | 66.51 | 75,000 |
22 Apr 2024 | 65.50 | 66.10 | 65.35 | 65.60 | 65.60 | 75,400 |
19 Apr 2024 | 65.37 | 65.49 | 65.05 | 65.37 | 65.37 | 83,600 |
18 Apr 2024 | 65.20 | 65.56 | 65.08 | 65.13 | 65.13 | 83,800 |
17 Apr 2024 | 65.67 | 65.75 | 65.18 | 65.18 | 65.18 | 91,400 |
16 Apr 2024 | 65.84 | 65.84 | 65.35 | 65.35 | 65.35 | 97,300 |
15 Apr 2024 | 66.24 | 66.41 | 65.29 | 65.44 | 65.44 | 151,900 |
12 Apr 2024 | 66.36 | 66.37 | 65.46 | 65.67 | 65.67 | 205,100 |
11 Apr 2024 | 67.13 | 67.15 | 66.49 | 66.73 | 66.73 | 98,500 |
10 Apr 2024 | 66.96 | 67.21 | 66.69 | 66.98 | 66.98 | 116,900 |
09 Apr 2024 | 67.66 | 67.83 | 67.31 | 67.83 | 67.83 | 87,000 |
08 Apr 2024 | 67.60 | 67.60 | 67.37 | 67.52 | 67.52 | 80,000 |
05 Apr 2024 | 67.02 | 67.87 | 66.90 | 67.64 | 67.64 | 95,700 |
04 Apr 2024 | 68.36 | 68.44 | 67.00 | 67.10 | 67.10 | 273,400 |
03 Apr 2024 | 68.01 | 68.40 | 67.83 | 68.00 | 68.00 | 149,400 |
02 Apr 2024 | 68.20 | 68.20 | 67.71 | 67.97 | 67.97 | 123,900 |
01 Apr 2024 | 69.78 | 69.78 | 68.89 | 69.13 | 69.13 | 152,100 |
28 Mar 2024 | 69.76 | 70.01 | 69.76 | 69.77 | 69.77 | 1,732,400 |
27 Mar 2024 | 69.27 | 69.73 | 69.24 | 69.71 | 69.71 | 86,200 |
26 Mar 2024 | 68.72 | 68.89 | 68.58 | 68.76 | 68.76 | 94,600 |
25 Mar 2024 | 68.71 | 68.85 | 68.44 | 68.51 | 68.51 | 68,400 |
22 Mar 2024 | 68.80 | 69.02 | 68.58 | 68.67 | 68.67 | 84,200 |
21 Mar 2024 | 68.85 | 69.06 | 68.73 | 68.78 | 68.78 | 83,900 |
20 Mar 2024 | 68.71 | 68.76 | 68.27 | 68.76 | 68.76 | 120,700 |
19 Mar 2024 | 68.30 | 68.82 | 68.19 | 68.82 | 68.82 | 154,300 |
18 Mar 2024 | 68.50 | 68.64 | 68.24 | 68.33 | 68.33 | 83,000 |
15 Mar 2024 | 68.34 | 68.44 | 68.11 | 68.31 | 68.31 | 100,500 |
15 Mar 2024 | 0.238 Dividend | |||||
14 Mar 2024 | 69.18 | 69.18 | 68.40 | 68.77 | 68.53 | 97,100 |
13 Mar 2024 | 69.51 | 69.70 | 68.90 | 69.18 | 68.94 | 308,000 |
12 Mar 2024 | 69.10 | 69.52 | 68.90 | 69.33 | 69.09 | 87,800 |
11 Mar 2024 | 69.16 | 69.30 | 68.74 | 69.06 | 68.82 | 80,500 |
08 Mar 2024 | 69.34 | 69.62 | 69.21 | 69.25 | 69.01 | 97,200 |
07 Mar 2024 | 69.16 | 69.53 | 69.15 | 69.38 | 69.14 | 68,900 |
06 Mar 2024 | 68.79 | 69.27 | 68.79 | 69.06 | 68.82 | 88,900 |
05 Mar 2024 | 69.10 | 69.25 | 68.37 | 68.57 | 68.33 | 93,100 |
04 Mar 2024 | 69.18 | 69.32 | 68.94 | 69.10 | 68.86 | 136,100 |
01 Mar 2024 | 68.70 | 69.28 | 68.40 | 69.23 | 68.99 | 108,600 |
29 Feb 2024 | 69.25 | 69.27 | 68.40 | 68.40 | 68.16 | 98,900 |
28 Feb 2024 | 69.25 | 69.25 | 68.85 | 69.04 | 68.80 | 140,600 |
27 Feb 2024 | 69.31 | 69.68 | 69.11 | 69.46 | 69.22 | 167,500 |
26 Feb 2024 | 69.66 | 69.86 | 69.38 | 69.49 | 69.25 | 118,600 |
23 Feb 2024 | 69.52 | 69.87 | 69.49 | 69.66 | 69.42 | 87,800 |
22 Feb 2024 | 68.84 | 69.53 | 68.60 | 69.39 | 69.15 | 124,800 |
21 Feb 2024 | 68.36 | 68.62 | 68.05 | 68.61 | 68.37 | 103,500 |
20 Feb 2024 | 68.82 | 68.93 | 68.32 | 68.45 | 68.21 | 94,900 |
16 Feb 2024 | 68.60 | 69.25 | 68.48 | 68.78 | 68.54 | 110,800 |
15 Feb 2024 | 68.16 | 68.65 | 68.05 | 68.55 | 68.31 | 113,500 |
14 Feb 2024 | 67.66 | 68.05 | 67.56 | 68.05 | 67.81 | 101,900 |
13 Feb 2024 | 67.55 | 68.05 | 67.01 | 67.37 | 67.14 | 145,000 |
12 Feb 2024 | 67.84 | 68.18 | 67.65 | 68.18 | 67.94 | 129,600 |
09 Feb 2024 | 67.95 | 68.03 | 67.75 | 67.93 | 67.69 | 132,200 |
08 Feb 2024 | 67.92 | 67.95 | 67.59 | 67.95 | 67.71 | 132,700 |
07 Feb 2024 | 67.98 | 68.26 | 67.90 | 67.95 | 67.71 | 124,600 |
06 Feb 2024 | 67.53 | 67.90 | 67.29 | 67.90 | 67.67 | 128,200 |
05 Feb 2024 | 66.99 | 67.41 | 66.75 | 67.10 | 66.87 | 221,800 |
02 Feb 2024 | 66.99 | 67.23 | 66.58 | 66.90 | 66.67 | 144,800 |
01 Feb 2024 | 66.39 | 67.06 | 66.00 | 67.06 | 66.83 | 149,400 |
31 Jan 2024 | 66.77 | 66.81 | 66.16 | 66.20 | 65.97 | 202,400 |
30 Jan 2024 | 66.35 | 66.50 | 66.08 | 66.38 | 66.15 | 217,400 |
29 Jan 2024 | 65.84 | 66.37 | 65.76 | 66.37 | 66.14 | 130,600 |
26 Jan 2024 | 65.83 | 65.94 | 65.72 | 65.76 | 65.53 | 114,800 |
25 Jan 2024 | 65.38 | 65.50 | 64.89 | 65.43 | 65.20 | 183,200 |
24 Jan 2024 | 66.27 | 66.48 | 65.54 | 65.56 | 65.33 | 110,100 |
23 Jan 2024 | 66.22 | 66.22 | 65.75 | 66.12 | 65.89 | 195,700 |
22 Jan 2024 | 65.87 | 66.34 | 65.78 | 66.15 | 65.92 | 132,500 |
19 Jan 2024 | 65.79 | 65.95 | 65.41 | 65.79 | 65.56 | 123,700 |
18 Jan 2024 | 65.38 | 65.78 | 64.96 | 65.73 | 65.50 | 267,100 |
17 Jan 2024 | 65.74 | 66.04 | 65.57 | 65.79 | 65.56 | 99,800 |
16 Jan 2024 | 66.10 | 66.21 | 65.83 | 65.99 | 65.76 | 120,900 |
12 Jan 2024 | 66.35 | 66.71 | 66.21 | 66.33 | 66.10 | 80,600 |
11 Jan 2024 | 66.49 | 66.60 | 66.13 | 66.54 | 66.31 | 89,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |