Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 77.70 | 78.35 | 77.00 | 78.05 | 78.05 | 1,400,855 |
20 May 2024 | 77.20 | 78.70 | 77.20 | 78.07 | 78.07 | 648,083 |
17 May 2024 | 79.25 | 79.30 | 77.35 | 78.47 | 78.47 | 1,393,543 |
16 May 2024 | 78.63 | 79.15 | 77.95 | 78.45 | 78.45 | 1,348,808 |
15 May 2024 | 79.20 | 80.10 | 78.00 | 78.25 | 78.25 | 916,083 |
14 May 2024 | 77.30 | 79.13 | 77.05 | 79.13 | 79.13 | 1,786,368 |
13 May 2024 | 78.35 | 78.60 | 76.35 | 77.80 | 77.80 | 1,367,781 |
10 May 2024 | 76.90 | 78.55 | 76.68 | 78.50 | 78.50 | 2,408,827 |
09 May 2024 | 74.00 | 76.50 | 74.00 | 76.10 | 76.10 | 2,496,150 |
08 May 2024 | 72.95 | 74.03 | 72.30 | 74.00 | 74.00 | 2,872,043 |
07 May 2024 | 72.60 | 73.05 | 72.15 | 72.30 | 72.30 | 1,784,328 |
03 May 2024 | 72.20 | 73.25 | 71.85 | 72.05 | 72.05 | 3,229,030 |
02 May 2024 | 70.30 | 71.90 | 70.15 | 71.75 | 71.75 | 1,478,030 |
01 May 2024 | 70.32 | 70.60 | 70.10 | 70.20 | 70.20 | 1,402,269 |
30 Apr 2024 | 72.30 | 72.40 | 70.35 | 70.45 | 70.45 | 2,083,752 |
29 Apr 2024 | 70.65 | 71.85 | 70.20 | 71.65 | 71.65 | 1,650,168 |
26 Apr 2024 | 70.45 | 70.95 | 70.35 | 70.60 | 70.60 | 2,549,679 |
25 Apr 2024 | 69.40 | 70.60 | 69.40 | 70.10 | 70.10 | 2,805,998 |
24 Apr 2024 | 70.28 | 70.72 | 69.95 | 70.20 | 70.20 | 1,760,738 |
23 Apr 2024 | 70.43 | 70.90 | 70.05 | 70.55 | 70.55 | 2,049,870 |
22 Apr 2024 | 70.25 | 71.55 | 70.25 | 71.30 | 71.30 | 1,490,851 |
19 Apr 2024 | 69.25 | 69.90 | 68.55 | 69.60 | 69.60 | 2,674,802 |
18 Apr 2024 | 69.25 | 69.85 | 68.50 | 69.85 | 69.85 | 2,663,044 |
17 Apr 2024 | 69.20 | 69.63 | 68.50 | 68.70 | 68.70 | 3,097,969 |
16 Apr 2024 | 69.10 | 70.00 | 68.90 | 69.18 | 69.18 | 3,221,584 |
15 Apr 2024 | 71.00 | 71.15 | 70.25 | 70.50 | 70.50 | 2,608,916 |
12 Apr 2024 | 71.05 | 71.35 | 70.45 | 70.65 | 70.65 | 2,142,681 |
11 Apr 2024 | 71.20 | 71.20 | 69.95 | 70.65 | 70.65 | 2,587,783 |
11 Apr 2024 | 3.3 Dividend | |||||
10 Apr 2024 | 73.75 | 74.45 | 72.35 | 73.00 | 69.70 | 2,568,265 |
09 Apr 2024 | 73.85 | 74.40 | 73.40 | 73.45 | 70.13 | 2,956,657 |
08 Apr 2024 | 73.05 | 74.50 | 73.05 | 74.03 | 70.68 | 2,486,639 |
05 Apr 2024 | 75.15 | 75.65 | 73.45 | 73.85 | 70.51 | 1,877,658 |
04 Apr 2024 | 74.90 | 76.15 | 74.65 | 74.75 | 71.37 | 2,197,659 |
03 Apr 2024 | 73.80 | 74.90 | 73.05 | 74.85 | 71.47 | 2,774,674 |
02 Apr 2024 | 73.85 | 74.55 | 73.10 | 73.15 | 69.84 | 2,843,007 |
28 Mar 2024 | 73.84 | 74.06 | 72.96 | 73.92 | 70.58 | 2,204,130 |
27 Mar 2024 | 73.44 | 73.84 | 72.50 | 73.76 | 70.43 | 1,646,962 |
26 Mar 2024 | 71.94 | 73.64 | 71.70 | 73.52 | 70.20 | 1,800,853 |
25 Mar 2024 | 71.00 | 72.11 | 70.64 | 72.00 | 68.75 | 2,318,122 |
22 Mar 2024 | 71.58 | 71.62 | 70.72 | 71.20 | 67.98 | 2,604,145 |
21 Mar 2024 | 71.98 | 71.98 | 70.48 | 71.14 | 67.92 | 2,985,623 |
20 Mar 2024 | 72.02 | 72.02 | 70.46 | 71.10 | 67.89 | 3,625,304 |
19 Mar 2024 | 72.64 | 72.90 | 71.20 | 71.92 | 68.67 | 1,957,922 |
18 Mar 2024 | 71.48 | 72.90 | 71.34 | 72.56 | 69.28 | 1,878,164 |
15 Mar 2024 | 71.80 | 72.14 | 70.86 | 71.08 | 67.87 | 3,824,367 |
14 Mar 2024 | 71.48 | 71.70 | 70.82 | 71.46 | 68.23 | 1,997,525 |
13 Mar 2024 | 71.00 | 71.32 | 69.86 | 71.20 | 67.98 | 2,925,931 |
12 Mar 2024 | 70.68 | 71.48 | 69.92 | 71.26 | 68.04 | 1,695,954 |
11 Mar 2024 | 70.05 | 70.44 | 68.86 | 70.34 | 67.16 | 4,091,316 |
08 Mar 2024 | 68.68 | 71.00 | 68.08 | 70.64 | 67.45 | 5,740,299 |
07 Mar 2024 | 64.24 | 68.81 | 63.52 | 68.12 | 65.04 | 7,135,086 |
06 Mar 2024 | 59.88 | 61.82 | 59.88 | 60.82 | 58.07 | 3,636,463 |
05 Mar 2024 | 60.13 | 60.54 | 59.12 | 60.15 | 57.43 | 3,117,077 |
04 Mar 2024 | 63.55 | 63.55 | 59.96 | 60.74 | 57.99 | 3,253,106 |
01 Mar 2024 | 62.66 | 65.14 | 62.58 | 63.74 | 60.86 | 7,937,070 |
29 Feb 2024 | 56.18 | 56.66 | 55.56 | 56.00 | 53.47 | 3,542,163 |
28 Feb 2024 | 56.96 | 56.96 | 55.48 | 55.80 | 53.28 | 3,770,055 |
27 Feb 2024 | 56.80 | 56.90 | 56.08 | 56.74 | 54.18 | 3,413,833 |
26 Feb 2024 | 57.90 | 57.90 | 56.66 | 56.66 | 54.10 | 1,835,454 |
23 Feb 2024 | 58.28 | 58.28 | 57.39 | 58.03 | 55.41 | 2,474,675 |
22 Feb 2024 | 58.34 | 58.34 | 57.32 | 58.10 | 55.47 | 1,912,233 |
21 Feb 2024 | 57.72 | 58.14 | 57.34 | 57.54 | 54.94 | 1,504,183 |
20 Feb 2024 | 58.32 | 58.32 | 57.38 | 57.64 | 55.03 | 1,386,518 |
19 Feb 2024 | 58.02 | 58.38 | 57.90 | 58.18 | 55.55 | 1,439,924 |
16 Feb 2024 | 58.50 | 59.28 | 57.90 | 58.10 | 55.47 | 1,737,078 |
15 Feb 2024 | 58.04 | 58.40 | 57.36 | 58.28 | 55.65 | 1,858,079 |
14 Feb 2024 | 57.54 | 58.67 | 57.54 | 58.16 | 55.53 | 1,130,967 |
13 Feb 2024 | 58.72 | 58.86 | 57.28 | 57.34 | 54.75 | 1,957,006 |
12 Feb 2024 | 58.04 | 59.00 | 58.04 | 58.70 | 56.05 | 984,802 |
09 Feb 2024 | 58.42 | 58.62 | 57.52 | 57.70 | 55.09 | 1,263,058 |
08 Feb 2024 | 57.92 | 58.78 | 57.58 | 58.69 | 56.04 | 936,997 |
07 Feb 2024 | 59.08 | 59.14 | 57.58 | 57.62 | 55.02 | 1,267,414 |
06 Feb 2024 | 59.24 | 59.32 | 57.96 | 58.92 | 56.26 | 1,551,599 |
05 Feb 2024 | 59.28 | 59.74 | 58.50 | 58.50 | 55.86 | 1,375,036 |
02 Feb 2024 | 59.44 | 60.08 | 58.80 | 58.92 | 56.26 | 1,429,705 |
01 Feb 2024 | 59.88 | 60.18 | 59.02 | 59.04 | 56.37 | 2,754,740 |
31 Jan 2024 | 59.58 | 60.62 | 59.14 | 60.42 | 57.69 | 2,068,087 |
30 Jan 2024 | 59.88 | 60.48 | 59.28 | 59.63 | 56.93 | 2,610,295 |
29 Jan 2024 | 61.42 | 61.42 | 58.88 | 59.92 | 57.21 | 4,573,637 |
26 Jan 2024 | 61.12 | 62.44 | 60.92 | 61.92 | 59.12 | 3,291,915 |
25 Jan 2024 | 61.62 | 61.70 | 60.72 | 60.94 | 58.19 | 2,950,926 |
24 Jan 2024 | 61.26 | 61.94 | 60.78 | 61.26 | 58.49 | 1,373,311 |
23 Jan 2024 | 60.70 | 61.56 | 60.70 | 61.06 | 58.30 | 968,912 |
22 Jan 2024 | 58.30 | 61.10 | 58.30 | 60.86 | 58.11 | 1,345,941 |
19 Jan 2024 | 60.78 | 61.12 | 59.47 | 59.78 | 57.08 | 1,767,387 |
18 Jan 2024 | 59.62 | 60.68 | 59.24 | 60.24 | 57.52 | 2,685,584 |
17 Jan 2024 | 58.98 | 59.34 | 58.00 | 59.32 | 56.64 | 2,838,596 |
16 Jan 2024 | 59.20 | 60.20 | 57.86 | 59.58 | 56.89 | 2,052,989 |
15 Jan 2024 | 60.16 | 60.58 | 59.80 | 60.58 | 57.84 | 1,630,317 |
12 Jan 2024 | 60.50 | 61.00 | 59.70 | 59.90 | 57.19 | 2,394,956 |
11 Jan 2024 | 62.18 | 62.56 | 60.12 | 60.12 | 57.40 | 1,484,759 |
10 Jan 2024 | 63.22 | 63.60 | 62.38 | 62.66 | 59.83 | 1,529,443 |
09 Jan 2024 | 63.66 | 64.10 | 63.52 | 63.70 | 60.82 | 1,369,480 |
08 Jan 2024 | 63.14 | 64.06 | 62.30 | 63.95 | 61.06 | 1,518,913 |
05 Jan 2024 | 63.08 | 63.90 | 62.52 | 63.32 | 60.46 | 1,365,254 |
04 Jan 2024 | 63.44 | 64.04 | 62.96 | 63.24 | 60.38 | 2,679,209 |
03 Jan 2024 | 63.10 | 63.50 | 62.02 | 62.82 | 59.98 | 2,521,326 |
02 Jan 2024 | 63.26 | 63.70 | 62.56 | 63.00 | 60.15 | 1,823,714 |
29 Dec 2023 | 63.04 | 63.52 | 62.88 | 63.24 | 60.38 | 397,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |