Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 68.17 | 69.40 | 67.86 | 68.47 | 68.47 | 8,482,000 |
09 May 2024 | 67.86 | 68.92 | 67.52 | 67.68 | 67.68 | 13,647,800 |
08 May 2024 | 67.86 | 68.72 | 67.54 | 68.11 | 68.11 | 6,611,000 |
07 May 2024 | 69.68 | 69.97 | 68.64 | 68.68 | 68.68 | 6,454,800 |
06 May 2024 | 69.33 | 69.97 | 68.49 | 69.82 | 69.82 | 7,018,800 |
03 May 2024 | 69.02 | 69.38 | 67.58 | 68.51 | 68.51 | 9,011,500 |
02 May 2024 | 65.12 | 67.09 | 64.85 | 66.67 | 66.67 | 12,956,900 |
01 May 2024 | 64.49 | 66.84 | 63.34 | 63.82 | 63.82 | 11,171,200 |
30 Apr 2024 | 67.57 | 68.52 | 65.76 | 65.91 | 65.91 | 12,782,900 |
29 Apr 2024 | 69.56 | 70.09 | 68.18 | 68.75 | 68.75 | 9,051,800 |
26 Apr 2024 | 68.53 | 69.74 | 67.80 | 69.62 | 69.62 | 11,543,800 |
25 Apr 2024 | 65.54 | 68.03 | 65.48 | 67.48 | 67.48 | 12,342,200 |
24 Apr 2024 | 64.77 | 65.66 | 63.58 | 64.85 | 64.85 | 9,111,600 |
23 Apr 2024 | 63.60 | 64.67 | 62.95 | 63.86 | 63.86 | 9,155,100 |
22 Apr 2024 | 62.78 | 63.36 | 61.72 | 62.88 | 62.88 | 9,851,200 |
19 Apr 2024 | 64.75 | 65.72 | 61.94 | 62.13 | 62.13 | 14,880,200 |
18 Apr 2024 | 65.50 | 66.38 | 64.37 | 65.24 | 65.24 | 11,870,200 |
17 Apr 2024 | 68.45 | 69.39 | 66.35 | 66.48 | 66.48 | 9,761,000 |
16 Apr 2024 | 67.33 | 68.99 | 67.14 | 68.28 | 68.28 | 8,642,600 |
15 Apr 2024 | 71.16 | 71.78 | 67.70 | 67.88 | 67.88 | 12,431,800 |
12 Apr 2024 | 69.98 | 72.32 | 69.90 | 70.16 | 70.16 | 14,249,100 |
11 Apr 2024 | 72.23 | 74.04 | 68.56 | 71.53 | 71.53 | 24,859,600 |
11 Apr 2024 | 0.06 Dividend | |||||
10 Apr 2024 | 72.20 | 74.06 | 70.34 | 71.43 | 71.37 | 13,930,500 |
09 Apr 2024 | 73.27 | 74.08 | 71.80 | 73.34 | 73.28 | 9,757,900 |
08 Apr 2024 | 73.14 | 73.61 | 71.36 | 71.92 | 71.86 | 8,656,700 |
05 Apr 2024 | 71.42 | 72.72 | 71.05 | 72.65 | 72.59 | 9,563,800 |
04 Apr 2024 | 75.02 | 76.29 | 70.42 | 70.88 | 70.82 | 13,364,200 |
03 Apr 2024 | 73.16 | 75.53 | 72.46 | 73.03 | 72.97 | 11,338,900 |
02 Apr 2024 | 72.00 | 73.71 | 71.51 | 73.59 | 73.53 | 12,361,400 |
01 Apr 2024 | 71.49 | 73.90 | 71.45 | 73.20 | 73.14 | 10,137,800 |
28 Mar 2024 | 72.00 | 72.58 | 70.53 | 70.88 | 70.82 | 12,474,000 |
27 Mar 2024 | 71.55 | 72.77 | 70.35 | 72.31 | 72.25 | 22,855,100 |
26 Mar 2024 | 66.94 | 68.94 | 66.84 | 68.26 | 68.20 | 13,401,300 |
25 Mar 2024 | 65.56 | 67.07 | 64.44 | 66.12 | 66.06 | 9,915,500 |
22 Mar 2024 | 66.30 | 67.26 | 65.76 | 66.54 | 66.48 | 10,232,200 |
21 Mar 2024 | 68.00 | 68.56 | 66.45 | 66.59 | 66.53 | 17,415,900 |
20 Mar 2024 | 65.04 | 66.05 | 64.55 | 65.54 | 65.48 | 14,717,300 |
19 Mar 2024 | 65.00 | 66.05 | 63.46 | 65.06 | 65.01 | 19,428,300 |
18 Mar 2024 | 67.83 | 68.22 | 66.46 | 67.20 | 67.14 | 11,330,500 |
15 Mar 2024 | 65.72 | 68.23 | 65.15 | 66.87 | 66.81 | 18,469,300 |
14 Mar 2024 | 67.30 | 67.47 | 65.22 | 66.08 | 66.02 | 21,934,700 |
13 Mar 2024 | 70.66 | 70.71 | 67.31 | 67.63 | 67.57 | 27,385,900 |
12 Mar 2024 | 73.08 | 73.26 | 71.27 | 71.77 | 71.71 | 16,875,600 |
11 Mar 2024 | 74.05 | 74.05 | 70.91 | 72.36 | 72.30 | 20,587,300 |
08 Mar 2024 | 80.95 | 81.40 | 75.38 | 75.42 | 75.36 | 40,949,300 |
07 Mar 2024 | 81.18 | 85.76 | 80.98 | 85.09 | 85.02 | 30,723,300 |
06 Mar 2024 | 81.64 | 82.51 | 79.78 | 81.37 | 81.30 | 16,829,500 |
05 Mar 2024 | 78.30 | 79.59 | 77.54 | 78.73 | 78.66 | 11,051,900 |
04 Mar 2024 | 78.74 | 80.09 | 77.15 | 79.35 | 79.28 | 17,817,800 |
01 Mar 2024 | 73.99 | 78.09 | 73.46 | 77.61 | 77.54 | 20,445,200 |
29 Feb 2024 | 68.78 | 71.79 | 68.68 | 71.66 | 71.60 | 14,234,400 |
28 Feb 2024 | 68.22 | 68.38 | 67.23 | 67.54 | 67.48 | 7,690,300 |
27 Feb 2024 | 69.53 | 71.16 | 69.11 | 69.13 | 69.07 | 10,797,500 |
26 Feb 2024 | 68.33 | 68.93 | 67.95 | 68.62 | 68.56 | 6,307,000 |
23 Feb 2024 | 69.85 | 70.38 | 67.53 | 67.58 | 67.52 | 8,541,900 |
22 Feb 2024 | 68.86 | 70.40 | 68.23 | 69.87 | 69.81 | 16,683,200 |
21 Feb 2024 | 64.50 | 65.55 | 63.86 | 65.52 | 65.46 | 8,805,200 |
20 Feb 2024 | 65.81 | 66.08 | 63.53 | 65.04 | 64.99 | 12,304,900 |
16 Feb 2024 | 67.31 | 68.17 | 65.96 | 66.29 | 66.23 | 11,086,300 |
15 Feb 2024 | 68.50 | 68.68 | 66.56 | 67.44 | 67.38 | 12,986,600 |
14 Feb 2024 | 69.41 | 69.54 | 68.06 | 68.96 | 68.90 | 10,569,200 |
13 Feb 2024 | 67.75 | 69.67 | 67.06 | 68.13 | 68.07 | 12,862,600 |
12 Feb 2024 | 69.06 | 72.72 | 68.85 | 70.42 | 70.36 | 14,266,600 |
09 Feb 2024 | 68.23 | 69.46 | 66.93 | 68.83 | 68.77 | 21,879,400 |
08 Feb 2024 | 70.20 | 72.86 | 69.96 | 71.02 | 70.96 | 17,086,400 |
07 Feb 2024 | 67.67 | 69.74 | 66.01 | 69.37 | 69.31 | 15,516,000 |
06 Feb 2024 | 67.22 | 67.49 | 65.85 | 67.08 | 67.02 | 8,569,000 |
05 Feb 2024 | 67.68 | 68.05 | 65.77 | 67.02 | 66.96 | 8,514,300 |
02 Feb 2024 | 67.10 | 68.67 | 66.70 | 67.53 | 67.47 | 11,433,200 |
01 Feb 2024 | 68.20 | 68.25 | 65.51 | 66.87 | 66.81 | 11,575,400 |
31 Jan 2024 | 67.41 | 69.45 | 66.69 | 67.70 | 67.64 | 10,017,700 |
30 Jan 2024 | 70.00 | 70.76 | 68.34 | 68.83 | 68.77 | 9,223,600 |
29 Jan 2024 | 68.45 | 70.20 | 68.19 | 70.14 | 70.08 | 8,733,600 |
26 Jan 2024 | 68.70 | 69.57 | 67.78 | 68.04 | 67.98 | 14,228,700 |
25 Jan 2024 | 73.46 | 73.53 | 69.91 | 70.00 | 69.94 | 15,890,500 |
24 Jan 2024 | 71.75 | 73.24 | 71.09 | 72.28 | 72.22 | 13,684,800 |
23 Jan 2024 | 70.05 | 70.73 | 68.86 | 70.60 | 70.54 | 10,142,400 |
22 Jan 2024 | 72.14 | 72.55 | 68.93 | 70.11 | 70.05 | 14,311,500 |
19 Jan 2024 | 69.00 | 71.21 | 68.62 | 71.08 | 71.02 | 18,622,100 |
18 Jan 2024 | 67.33 | 69.88 | 67.33 | 68.21 | 68.15 | 22,439,700 |
17 Jan 2024 | 64.69 | 65.44 | 63.28 | 65.36 | 65.31 | 10,483,700 |
16 Jan 2024 | 65.57 | 66.99 | 64.66 | 65.52 | 65.46 | 10,386,300 |
12 Jan 2024 | 65.87 | 67.15 | 65.44 | 65.68 | 65.62 | 13,826,900 |
11 Jan 2024 | 63.49 | 66.05 | 62.91 | 65.87 | 65.81 | 17,050,700 |
10 Jan 2024 | 64.01 | 64.30 | 62.24 | 63.43 | 63.38 | 9,645,300 |
09 Jan 2024 | 63.11 | 63.98 | 63.06 | 63.47 | 63.42 | 10,379,500 |
08 Jan 2024 | 60.00 | 64.46 | 59.95 | 64.11 | 64.06 | 18,835,100 |
05 Jan 2024 | 58.55 | 61.15 | 58.52 | 59.92 | 59.87 | 17,197,500 |
04 Jan 2024 | 56.03 | 59.06 | 55.63 | 58.07 | 58.02 | 17,872,600 |
04 Jan 2024 | 0.06 Dividend | |||||
03 Jan 2024 | 57.01 | 57.43 | 56.34 | 56.76 | 56.65 | 6,446,200 |
02 Jan 2024 | 59.46 | 59.76 | 57.55 | 58.17 | 58.06 | 8,894,100 |
29 Dec 2023 | 61.39 | 61.59 | 60.07 | 60.31 | 60.20 | 4,777,400 |
28 Dec 2023 | 61.39 | 61.79 | 60.89 | 61.30 | 61.18 | 4,109,200 |
27 Dec 2023 | 61.50 | 61.70 | 60.89 | 61.26 | 61.14 | 4,737,100 |
26 Dec 2023 | 60.66 | 61.49 | 60.57 | 61.15 | 61.03 | 4,670,300 |
22 Dec 2023 | 60.50 | 60.67 | 59.71 | 60.25 | 60.14 | 3,676,500 |
21 Dec 2023 | 59.25 | 60.37 | 59.01 | 60.25 | 60.14 | 8,210,500 |
20 Dec 2023 | 59.31 | 60.60 | 57.50 | 57.54 | 57.43 | 11,758,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |