Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 68.07 | 68.26 | 67.71 | 68.26 | 68.26 | 12,000 |
30 May 2024 | 67.31 | 67.82 | 67.31 | 67.57 | 67.57 | 12,500 |
29 May 2024 | 67.41 | 67.41 | 66.89 | 66.89 | 66.89 | 23,700 |
28 May 2024 | 68.51 | 68.51 | 67.75 | 67.94 | 67.94 | 19,600 |
24 May 2024 | 67.99 | 68.99 | 67.68 | 68.99 | 68.99 | 21,300 |
23 May 2024 | 68.30 | 68.42 | 67.41 | 67.55 | 67.55 | 17,500 |
22 May 2024 | 68.15 | 68.29 | 67.79 | 68.19 | 68.19 | 41,700 |
21 May 2024 | 68.56 | 68.65 | 68.29 | 68.56 | 68.56 | 28,400 |
20 May 2024 | 68.74 | 68.86 | 68.03 | 68.73 | 68.73 | 14,600 |
17 May 2024 | 68.34 | 68.70 | 68.31 | 68.70 | 68.70 | 18,400 |
16 May 2024 | 68.44 | 68.55 | 68.35 | 68.35 | 68.35 | 22,300 |
15 May 2024 | 68.46 | 68.60 | 68.15 | 68.57 | 68.57 | 23,200 |
14 May 2024 | 67.99 | 68.04 | 67.35 | 67.93 | 67.93 | 15,200 |
13 May 2024 | 67.93 | 68.08 | 67.83 | 67.90 | 67.90 | 16,800 |
10 May 2024 | 67.99 | 68.02 | 67.77 | 67.91 | 67.91 | 14,300 |
09 May 2024 | 67.23 | 67.75 | 67.12 | 67.75 | 67.75 | 32,000 |
08 May 2024 | 66.79 | 67.06 | 66.62 | 67.06 | 67.06 | 16,700 |
07 May 2024 | 66.95 | 67.17 | 66.80 | 66.89 | 66.89 | 15,400 |
06 May 2024 | 66.60 | 67.00 | 66.60 | 66.96 | 66.96 | 19,300 |
03 May 2024 | 66.76 | 68.00 | 66.29 | 66.51 | 66.51 | 30,000 |
02 May 2024 | 66.03 | 66.41 | 65.78 | 66.15 | 66.15 | 21,800 |
01 May 2024 | 65.26 | 66.16 | 65.26 | 65.39 | 65.39 | 102,000 |
30 Apr 2024 | 65.87 | 66.14 | 65.35 | 65.35 | 65.35 | 19,100 |
29 Apr 2024 | 66.27 | 66.40 | 66.06 | 66.28 | 66.28 | 16,200 |
26 Apr 2024 | 65.88 | 66.00 | 65.70 | 65.90 | 65.90 | 16,100 |
25 Apr 2024 | 64.95 | 65.60 | 64.71 | 65.58 | 65.58 | 29,100 |
24 Apr 2024 | 65.90 | 65.92 | 65.37 | 65.58 | 65.58 | 23,400 |
23 Apr 2024 | 65.36 | 66.18 | 65.36 | 65.86 | 65.86 | 31,300 |
22 Apr 2024 | 64.86 | 65.40 | 64.74 | 65.14 | 65.14 | 19,300 |
19 Apr 2024 | 64.41 | 64.69 | 64.36 | 64.61 | 64.61 | 29,300 |
18 Apr 2024 | 64.34 | 64.62 | 64.09 | 64.28 | 64.28 | 18,800 |
17 Apr 2024 | 64.36 | 65.66 | 63.98 | 64.19 | 64.19 | 59,700 |
16 Apr 2024 | 64.31 | 64.54 | 63.93 | 64.14 | 64.14 | 54,200 |
15 Apr 2024 | 65.65 | 65.65 | 64.62 | 64.82 | 64.82 | 33,400 |
12 Apr 2024 | 65.67 | 65.67 | 64.86 | 65.03 | 65.03 | 27,200 |
11 Apr 2024 | 66.19 | 66.27 | 65.41 | 65.95 | 65.95 | 29,700 |
10 Apr 2024 | 66.10 | 66.10 | 65.49 | 65.69 | 65.69 | 92,900 |
09 Apr 2024 | 67.05 | 67.06 | 66.51 | 66.85 | 66.85 | 22,300 |
08 Apr 2024 | 66.89 | 67.04 | 66.56 | 66.76 | 66.76 | 26,400 |
05 Apr 2024 | 66.49 | 66.69 | 66.17 | 66.64 | 66.64 | 22,100 |
04 Apr 2024 | 67.32 | 67.32 | 66.34 | 66.45 | 66.45 | 32,400 |
03 Apr 2024 | 66.50 | 66.96 | 66.35 | 66.78 | 66.78 | 15,700 |
02 Apr 2024 | 66.76 | 66.76 | 66.37 | 66.51 | 66.51 | 22,400 |
01 Apr 2024 | 67.38 | 67.47 | 66.82 | 67.06 | 67.06 | 41,200 |
28 Mar 2024 | 67.28 | 67.45 | 67.27 | 67.36 | 67.36 | 14,900 |
27 Mar 2024 | 67.22 | 67.55 | 67.02 | 67.37 | 67.37 | 24,200 |
26 Mar 2024 | 67.26 | 67.38 | 66.96 | 67.03 | 67.03 | 23,300 |
25 Mar 2024 | 67.01 | 67.34 | 66.87 | 66.98 | 66.98 | 38,400 |
22 Mar 2024 | 67.23 | 67.33 | 66.97 | 67.06 | 67.06 | 25,700 |
21 Mar 2024 | 67.41 | 67.68 | 67.15 | 67.30 | 67.30 | 31,400 |
21 Mar 2024 | 0.299 Dividend | |||||
20 Mar 2024 | 67.17 | 67.80 | 67.11 | 67.64 | 67.34 | 29,000 |
19 Mar 2024 | 67.24 | 67.30 | 66.77 | 67.10 | 66.80 | 33,900 |
18 Mar 2024 | 67.34 | 67.37 | 66.87 | 67.14 | 66.84 | 26,500 |
15 Mar 2024 | 67.53 | 67.53 | 67.08 | 67.34 | 67.04 | 23,800 |
14 Mar 2024 | 67.83 | 67.85 | 67.03 | 67.37 | 67.07 | 19,800 |
13 Mar 2024 | 67.85 | 67.90 | 67.66 | 67.74 | 67.44 | 91,300 |
12 Mar 2024 | 67.71 | 69.19 | 67.33 | 67.83 | 67.53 | 26,600 |
11 Mar 2024 | 67.46 | 67.69 | 67.11 | 67.49 | 67.19 | 28,900 |
08 Mar 2024 | 68.12 | 68.18 | 67.62 | 67.89 | 67.59 | 26,700 |
07 Mar 2024 | 67.63 | 67.93 | 67.56 | 67.80 | 67.50 | 27,200 |
06 Mar 2024 | 67.23 | 67.23 | 66.90 | 67.00 | 66.70 | 25,900 |
05 Mar 2024 | 66.42 | 66.66 | 66.20 | 66.41 | 66.12 | 54,500 |
04 Mar 2024 | 66.22 | 66.52 | 66.22 | 66.43 | 66.14 | 26,800 |
01 Mar 2024 | 66.26 | 66.56 | 65.92 | 66.54 | 66.25 | 20,800 |
29 Feb 2024 | 66.16 | 66.16 | 65.70 | 66.01 | 65.72 | 19,900 |
28 Feb 2024 | 65.88 | 65.88 | 65.51 | 65.69 | 65.40 | 36,800 |
27 Feb 2024 | 66.00 | 66.19 | 65.79 | 66.04 | 65.75 | 32,600 |
26 Feb 2024 | 66.45 | 66.45 | 66.00 | 66.01 | 65.72 | 35,300 |
23 Feb 2024 | 66.33 | 66.43 | 66.24 | 66.36 | 66.07 | 11,900 |
22 Feb 2024 | 66.06 | 66.40 | 65.89 | 66.15 | 65.86 | 29,400 |
21 Feb 2024 | 65.59 | 65.84 | 65.52 | 65.75 | 65.46 | 34,500 |
20 Feb 2024 | 65.88 | 65.91 | 65.50 | 65.63 | 65.34 | 37,200 |
16 Feb 2024 | 65.17 | 65.58 | 65.03 | 65.35 | 65.06 | 29,600 |
15 Feb 2024 | 64.70 | 65.18 | 64.69 | 65.13 | 64.84 | 29,300 |
14 Feb 2024 | 64.12 | 64.61 | 63.91 | 64.26 | 63.98 | 28,500 |
13 Feb 2024 | 63.81 | 64.05 | 63.20 | 63.45 | 63.17 | 37,400 |
12 Feb 2024 | 64.41 | 64.64 | 64.34 | 64.47 | 64.19 | 74,000 |
09 Feb 2024 | 64.27 | 64.43 | 63.98 | 64.32 | 64.04 | 56,600 |
08 Feb 2024 | 64.34 | 64.34 | 63.94 | 64.11 | 63.83 | 29,900 |
07 Feb 2024 | 64.68 | 64.74 | 64.49 | 64.53 | 64.24 | 25,600 |
06 Feb 2024 | 64.23 | 64.59 | 64.01 | 64.54 | 64.25 | 32,500 |
05 Feb 2024 | 64.14 | 64.37 | 63.95 | 64.21 | 63.93 | 29,700 |
02 Feb 2024 | 64.65 | 64.68 | 64.22 | 64.44 | 64.16 | 34,200 |
01 Feb 2024 | 64.79 | 65.35 | 64.22 | 65.13 | 64.84 | 68,300 |
31 Jan 2024 | 65.27 | 65.47 | 64.58 | 64.60 | 64.31 | 30,300 |
30 Jan 2024 | 64.88 | 65.00 | 64.62 | 64.86 | 64.57 | 37,500 |
29 Jan 2024 | 64.77 | 64.99 | 64.50 | 64.89 | 64.60 | 26,700 |
26 Jan 2024 | 64.84 | 64.84 | 64.46 | 64.65 | 64.36 | 20,300 |
25 Jan 2024 | 64.54 | 64.56 | 64.18 | 64.45 | 64.17 | 40,300 |
24 Jan 2024 | 64.89 | 64.89 | 64.21 | 64.21 | 63.93 | 35,500 |
23 Jan 2024 | 63.98 | 63.98 | 63.60 | 63.88 | 63.60 | 58,000 |
22 Jan 2024 | 64.21 | 64.22 | 63.95 | 64.07 | 63.79 | 37,900 |
19 Jan 2024 | 63.83 | 64.01 | 63.44 | 63.98 | 63.70 | 54,500 |
18 Jan 2024 | 63.59 | 63.67 | 63.30 | 63.67 | 63.39 | 17,600 |
17 Jan 2024 | 63.19 | 63.51 | 63.08 | 63.40 | 63.12 | 91,800 |
16 Jan 2024 | 63.93 | 64.38 | 63.65 | 63.92 | 63.64 | 38,200 |
12 Jan 2024 | 64.72 | 64.95 | 64.48 | 64.70 | 64.41 | 16,900 |
11 Jan 2024 | 64.29 | 64.47 | 63.78 | 64.27 | 63.99 | 22,600 |
10 Jan 2024 | 64.32 | 64.44 | 64.22 | 64.34 | 64.06 | 26,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |