Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 66.94 | 67.91 | 66.94 | 67.40 | 67.40 | 32,010 |
31 May 2024 | 67.39 | 67.49 | 66.70 | 67.42 | 67.42 | 154,200 |
31 May 2024 | 0.275 Dividend | |||||
30 May 2024 | 66.47 | 67.55 | 66.47 | 67.28 | 67.00 | 59,800 |
29 May 2024 | 67.00 | 67.14 | 66.10 | 66.46 | 66.19 | 95,000 |
28 May 2024 | 68.92 | 68.92 | 67.15 | 67.39 | 67.11 | 82,700 |
27 May 2024 | 68.03 | 68.69 | 67.98 | 68.29 | 68.01 | 68,600 |
24 May 2024 | 69.12 | 69.24 | 68.01 | 68.03 | 67.75 | 117,600 |
23 May 2024 | 70.04 | 70.12 | 68.50 | 68.80 | 68.52 | 111,400 |
22 May 2024 | 70.00 | 70.65 | 69.95 | 70.12 | 69.83 | 125,000 |
21 May 2024 | 70.80 | 70.80 | 69.59 | 69.92 | 69.63 | 60,600 |
17 May 2024 | 70.59 | 70.87 | 70.10 | 70.50 | 70.21 | 59,800 |
16 May 2024 | 70.06 | 70.87 | 70.06 | 70.73 | 70.44 | 68,900 |
15 May 2024 | 70.70 | 71.06 | 70.07 | 70.22 | 69.93 | 120,100 |
14 May 2024 | 70.79 | 70.90 | 70.19 | 70.55 | 70.26 | 66,000 |
13 May 2024 | 71.28 | 71.66 | 70.70 | 70.98 | 70.69 | 58,700 |
10 May 2024 | 72.07 | 72.07 | 70.36 | 71.23 | 70.94 | 54,900 |
09 May 2024 | 69.75 | 71.47 | 69.75 | 71.12 | 70.83 | 102,100 |
08 May 2024 | 69.60 | 71.16 | 69.17 | 70.96 | 70.67 | 84,900 |
07 May 2024 | 70.27 | 70.27 | 69.25 | 69.49 | 69.21 | 67,000 |
06 May 2024 | 69.80 | 69.99 | 69.70 | 69.89 | 69.60 | 235,000 |
03 May 2024 | 70.15 | 70.15 | 69.46 | 69.69 | 69.41 | 111,400 |
02 May 2024 | 68.42 | 70.10 | 68.42 | 69.61 | 69.33 | 245,200 |
01 May 2024 | 68.04 | 68.67 | 67.53 | 68.15 | 67.87 | 68,400 |
30 Apr 2024 | 68.55 | 69.06 | 67.92 | 68.05 | 67.77 | 169,700 |
29 Apr 2024 | 68.79 | 70.22 | 68.54 | 68.76 | 68.48 | 325,600 |
29 Apr 2024 | 0.275 Dividend | |||||
26 Apr 2024 | 68.92 | 69.72 | 68.92 | 69.47 | 68.91 | 125,200 |
25 Apr 2024 | 68.71 | 69.10 | 68.34 | 68.68 | 68.13 | 100,200 |
24 Apr 2024 | 70.12 | 70.12 | 69.13 | 69.24 | 68.68 | 92,500 |
23 Apr 2024 | 69.97 | 70.67 | 69.53 | 69.68 | 69.12 | 111,200 |
22 Apr 2024 | 69.28 | 69.75 | 68.67 | 69.35 | 68.79 | 195,900 |
19 Apr 2024 | 69.56 | 70.04 | 68.88 | 69.00 | 68.45 | 152,700 |
18 Apr 2024 | 68.77 | 70.23 | 68.77 | 69.24 | 68.68 | 140,600 |
17 Apr 2024 | 73.74 | 73.74 | 68.92 | 69.17 | 68.61 | 170,900 |
16 Apr 2024 | 71.60 | 72.39 | 70.83 | 72.26 | 71.68 | 46,800 |
15 Apr 2024 | 73.44 | 73.86 | 71.70 | 71.84 | 71.26 | 27,100 |
12 Apr 2024 | 75.00 | 75.23 | 73.00 | 74.01 | 73.42 | 82,000 |
11 Apr 2024 | 76.42 | 76.44 | 75.11 | 75.21 | 74.61 | 57,500 |
10 Apr 2024 | 76.70 | 77.50 | 75.51 | 76.27 | 75.66 | 42,400 |
09 Apr 2024 | 76.35 | 77.87 | 76.14 | 77.60 | 76.98 | 43,600 |
08 Apr 2024 | 76.54 | 76.57 | 75.39 | 76.32 | 75.71 | 43,500 |
05 Apr 2024 | 74.66 | 76.58 | 74.66 | 76.14 | 75.53 | 36,800 |
04 Apr 2024 | 74.95 | 75.89 | 74.83 | 75.00 | 74.40 | 38,000 |
03 Apr 2024 | 74.52 | 76.15 | 74.50 | 74.89 | 74.29 | 55,800 |
02 Apr 2024 | 75.74 | 75.99 | 74.45 | 75.01 | 74.41 | 26,600 |
01 Apr 2024 | 77.34 | 77.34 | 75.87 | 76.47 | 75.86 | 30,700 |
28 Mar 2024 | 77.32 | 78.20 | 76.44 | 77.31 | 76.69 | 112,200 |
27 Mar 2024 | 75.02 | 77.04 | 75.02 | 77.01 | 76.39 | 112,200 |
27 Mar 2024 | 0.275 Dividend | |||||
26 Mar 2024 | 76.58 | 76.72 | 75.41 | 75.53 | 74.65 | 48,000 |
25 Mar 2024 | 75.62 | 76.40 | 75.62 | 76.00 | 75.12 | 33,400 |
22 Mar 2024 | 77.54 | 77.54 | 75.63 | 75.74 | 74.86 | 61,000 |
21 Mar 2024 | 77.12 | 78.37 | 76.67 | 76.96 | 76.06 | 111,100 |
20 Mar 2024 | 75.03 | 77.31 | 75.03 | 77.10 | 76.20 | 72,900 |
19 Mar 2024 | 74.44 | 76.00 | 74.30 | 75.59 | 74.71 | 79,300 |
18 Mar 2024 | 73.10 | 74.85 | 73.10 | 74.39 | 73.52 | 87,900 |
15 Mar 2024 | 72.69 | 73.98 | 72.69 | 73.08 | 72.23 | 157,200 |
14 Mar 2024 | 73.83 | 74.06 | 72.30 | 73.10 | 72.25 | 56,400 |
13 Mar 2024 | 75.31 | 75.31 | 73.89 | 74.17 | 73.31 | 78,800 |
12 Mar 2024 | 75.67 | 75.70 | 74.97 | 75.21 | 74.33 | 34,500 |
11 Mar 2024 | 75.61 | 75.61 | 75.02 | 75.33 | 74.45 | 235,500 |
08 Mar 2024 | 75.50 | 76.51 | 75.25 | 75.27 | 74.39 | 79,700 |
07 Mar 2024 | 75.67 | 76.74 | 75.43 | 75.82 | 74.94 | 58,300 |
06 Mar 2024 | 75.61 | 76.28 | 75.60 | 75.64 | 74.76 | 47,500 |
05 Mar 2024 | 74.75 | 75.73 | 74.41 | 75.65 | 74.77 | 65,400 |
04 Mar 2024 | 75.61 | 76.27 | 74.60 | 75.18 | 74.30 | 70,500 |
01 Mar 2024 | 72.78 | 75.73 | 71.63 | 75.48 | 74.60 | 98,300 |
29 Feb 2024 | 70.60 | 72.55 | 70.60 | 72.07 | 71.23 | 92,900 |
28 Feb 2024 | 72.43 | 72.86 | 70.36 | 70.44 | 69.62 | 90,600 |
28 Feb 2024 | 0.275 Dividend | |||||
27 Feb 2024 | 73.25 | 74.00 | 72.51 | 72.67 | 71.55 | 65,100 |
26 Feb 2024 | 73.08 | 73.81 | 72.85 | 73.07 | 71.95 | 77,100 |
23 Feb 2024 | 73.11 | 74.30 | 72.86 | 73.60 | 72.47 | 38,500 |
22 Feb 2024 | 73.87 | 74.80 | 73.37 | 73.45 | 72.32 | 49,500 |
21 Feb 2024 | 74.05 | 74.75 | 73.95 | 74.12 | 72.98 | 41,100 |
20 Feb 2024 | 74.98 | 74.98 | 73.48 | 74.13 | 72.99 | 51,600 |
16 Feb 2024 | 74.89 | 75.32 | 74.60 | 74.70 | 73.55 | 95,200 |
15 Feb 2024 | 75.56 | 76.79 | 75.25 | 75.35 | 74.19 | 138,100 |
14 Feb 2024 | 74.21 | 75.80 | 74.21 | 75.63 | 74.47 | 77,000 |
13 Feb 2024 | 74.71 | 74.71 | 73.19 | 74.52 | 73.37 | 72,600 |
12 Feb 2024 | 75.35 | 76.45 | 75.35 | 75.71 | 74.55 | 34,700 |
09 Feb 2024 | 74.47 | 75.78 | 74.47 | 75.35 | 74.19 | 49,100 |
08 Feb 2024 | 75.24 | 76.02 | 74.70 | 74.73 | 73.58 | 85,500 |
07 Feb 2024 | 75.34 | 76.49 | 74.70 | 75.77 | 74.60 | 108,800 |
06 Feb 2024 | 73.90 | 75.43 | 73.90 | 75.33 | 74.17 | 154,500 |
05 Feb 2024 | 74.67 | 74.67 | 73.62 | 74.10 | 72.96 | 53,100 |
02 Feb 2024 | 73.95 | 75.06 | 73.10 | 74.75 | 73.60 | 85,200 |
01 Feb 2024 | 72.44 | 74.07 | 72.28 | 73.99 | 72.85 | 76,100 |
31 Jan 2024 | 73.13 | 73.55 | 72.15 | 72.43 | 71.32 | 102,100 |
30 Jan 2024 | 73.20 | 73.87 | 72.59 | 72.63 | 71.51 | 275,700 |
30 Jan 2024 | 0.275 Dividend | |||||
29 Jan 2024 | 74.32 | 74.32 | 73.35 | 73.78 | 72.37 | 170,000 |
26 Jan 2024 | 73.79 | 75.01 | 73.00 | 73.55 | 72.15 | 79,300 |
25 Jan 2024 | 74.93 | 75.47 | 73.65 | 73.78 | 72.37 | 68,800 |
24 Jan 2024 | 77.17 | 77.22 | 74.67 | 75.00 | 73.57 | 48,600 |
23 Jan 2024 | 76.82 | 77.00 | 75.67 | 76.82 | 75.36 | 62,800 |
22 Jan 2024 | 75.84 | 76.82 | 75.15 | 76.71 | 75.25 | 51,200 |
19 Jan 2024 | 75.09 | 76.39 | 73.75 | 76.12 | 74.67 | 73,500 |
18 Jan 2024 | 74.59 | 75.36 | 74.04 | 74.67 | 73.25 | 48,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |