Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 66.56 | 67.47 | 66.24 | 67.00 | 67.00 | 9,300 |
06 May 2024 | 66.67 | 67.97 | 66.67 | 66.93 | 66.93 | 11,000 |
03 May 2024 | 66.38 | 68.50 | 66.38 | 66.99 | 66.99 | 6,300 |
02 May 2024 | 65.60 | 67.07 | 64.68 | 66.81 | 66.81 | 11,800 |
01 May 2024 | 66.31 | 67.08 | 66.20 | 67.08 | 67.08 | 12,900 |
30 Apr 2024 | 66.96 | 67.94 | 66.20 | 66.26 | 66.26 | 9,100 |
29 Apr 2024 | 67.30 | 67.48 | 66.52 | 67.48 | 67.48 | 9,500 |
26 Apr 2024 | 67.82 | 67.82 | 66.23 | 66.85 | 66.85 | 8,000 |
25 Apr 2024 | 66.81 | 67.59 | 66.81 | 67.59 | 67.59 | 5,600 |
24 Apr 2024 | 66.70 | 67.62 | 66.50 | 67.50 | 67.50 | 7,800 |
23 Apr 2024 | 66.76 | 67.90 | 66.76 | 67.50 | 67.50 | 8,100 |
22 Apr 2024 | 67.82 | 68.00 | 66.92 | 66.92 | 66.92 | 6,200 |
19 Apr 2024 | 66.07 | 67.57 | 66.07 | 67.00 | 67.00 | 16,600 |
18 Apr 2024 | 67.78 | 67.78 | 66.24 | 66.85 | 66.85 | 11,400 |
17 Apr 2024 | 69.00 | 69.00 | 67.04 | 67.04 | 67.04 | 9,900 |
16 Apr 2024 | 69.45 | 69.70 | 69.40 | 69.67 | 69.67 | 5,300 |
15 Apr 2024 | 68.20 | 68.35 | 67.86 | 68.35 | 68.35 | 6,100 |
12 Apr 2024 | 69.19 | 70.00 | 68.55 | 68.55 | 68.55 | 4,900 |
11 Apr 2024 | 69.78 | 70.00 | 68.18 | 69.18 | 69.18 | 7,200 |
10 Apr 2024 | 75.15 | 75.15 | 68.75 | 70.04 | 70.04 | 9,500 |
09 Apr 2024 | 70.50 | 71.62 | 69.91 | 70.79 | 70.79 | 8,600 |
09 Apr 2024 | 0.33 Dividend | |||||
08 Apr 2024 | 69.37 | 69.51 | 69.37 | 69.51 | 69.18 | 5,200 |
05 Apr 2024 | 70.22 | 70.22 | 70.15 | 70.15 | 69.82 | 3,400 |
04 Apr 2024 | 71.13 | 71.13 | 70.18 | 70.91 | 70.57 | 7,600 |
03 Apr 2024 | 68.14 | 70.95 | 68.11 | 70.02 | 69.69 | 12,900 |
02 Apr 2024 | 72.10 | 72.53 | 68.79 | 68.79 | 68.46 | 12,900 |
01 Apr 2024 | 70.45 | 72.95 | 68.77 | 72.10 | 71.76 | 9,700 |
28 Mar 2024 | 70.47 | 71.79 | 70.47 | 70.93 | 70.59 | 9,900 |
27 Mar 2024 | 70.00 | 70.80 | 69.62 | 69.62 | 69.29 | 9,300 |
26 Mar 2024 | 70.39 | 70.43 | 69.56 | 69.56 | 69.23 | 3,800 |
25 Mar 2024 | 70.24 | 70.52 | 69.27 | 70.19 | 69.86 | 4,600 |
22 Mar 2024 | 70.80 | 70.81 | 69.78 | 69.78 | 69.45 | 5,600 |
21 Mar 2024 | 74.59 | 74.59 | 71.09 | 71.09 | 70.75 | 11,800 |
20 Mar 2024 | 70.22 | 72.69 | 70.22 | 72.00 | 71.66 | 8,700 |
19 Mar 2024 | 72.67 | 72.88 | 71.19 | 71.19 | 70.85 | 5,100 |
18 Mar 2024 | 72.33 | 73.37 | 71.33 | 71.94 | 71.60 | 12,700 |
15 Mar 2024 | 70.25 | 73.19 | 70.25 | 72.76 | 72.41 | 19,200 |
14 Mar 2024 | 72.83 | 72.83 | 69.53 | 70.87 | 70.53 | 10,200 |
13 Mar 2024 | 71.88 | 73.65 | 71.88 | 73.55 | 73.20 | 5,100 |
12 Mar 2024 | 69.57 | 71.20 | 69.40 | 70.03 | 69.70 | 8,300 |
11 Mar 2024 | 69.77 | 70.26 | 69.67 | 70.00 | 69.67 | 6,700 |
08 Mar 2024 | 69.77 | 70.36 | 69.62 | 69.91 | 69.58 | 4,700 |
07 Mar 2024 | 69.19 | 70.55 | 68.84 | 68.84 | 68.51 | 2,800 |
06 Mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.10 | 2,200 |
05 Mar 2024 | 69.83 | 69.85 | 67.78 | 68.07 | 67.75 | 6,200 |
04 Mar 2024 | 69.79 | 70.89 | 69.78 | 70.76 | 70.42 | 3,000 |
01 Mar 2024 | 69.51 | 70.77 | 69.41 | 69.41 | 69.08 | 9,300 |
29 Feb 2024 | 72.79 | 72.79 | 69.60 | 69.65 | 69.32 | 11,200 |
28 Feb 2024 | 70.95 | 71.16 | 70.20 | 70.59 | 70.25 | 5,400 |
27 Feb 2024 | 71.52 | 71.52 | 71.33 | 71.33 | 70.99 | 2,400 |
26 Feb 2024 | 72.67 | 72.79 | 71.27 | 72.18 | 71.84 | 3,600 |
23 Feb 2024 | 72.42 | 73.87 | 72.00 | 72.60 | 72.26 | 3,400 |
22 Feb 2024 | 72.20 | 74.45 | 71.92 | 71.92 | 71.58 | 3,500 |
21 Feb 2024 | 73.13 | 73.69 | 72.34 | 72.34 | 72.00 | 4,800 |
20 Feb 2024 | 70.49 | 73.09 | 70.49 | 73.09 | 72.74 | 4,400 |
16 Feb 2024 | 74.66 | 75.02 | 72.24 | 72.24 | 71.90 | 6,100 |
15 Feb 2024 | 71.35 | 75.28 | 71.35 | 74.61 | 74.26 | 5,600 |
14 Feb 2024 | 69.30 | 71.39 | 69.30 | 71.39 | 71.05 | 5,800 |
13 Feb 2024 | 69.59 | 69.59 | 67.85 | 67.85 | 67.53 | 12,900 |
12 Feb 2024 | 72.24 | 73.59 | 70.58 | 72.19 | 71.85 | 6,100 |
09 Feb 2024 | 70.52 | 71.24 | 69.65 | 70.74 | 70.40 | 7,300 |
08 Feb 2024 | 69.98 | 69.98 | 69.44 | 69.44 | 69.11 | 3,200 |
07 Feb 2024 | 70.71 | 72.34 | 70.36 | 70.61 | 70.27 | 8,500 |
06 Feb 2024 | 68.11 | 70.76 | 68.11 | 70.75 | 70.41 | 8,900 |
05 Feb 2024 | 69.96 | 70.15 | 68.00 | 68.00 | 67.68 | 10,200 |
02 Feb 2024 | 69.53 | 70.95 | 69.24 | 69.24 | 68.91 | 3,200 |
01 Feb 2024 | 70.17 | 70.87 | 70.00 | 70.87 | 70.53 | 11,600 |
31 Jan 2024 | 72.37 | 72.57 | 69.76 | 69.76 | 69.43 | 8,800 |
30 Jan 2024 | 72.86 | 73.48 | 71.73 | 71.77 | 71.43 | 13,200 |
29 Jan 2024 | 72.00 | 74.92 | 71.61 | 72.70 | 72.35 | 20,000 |
26 Jan 2024 | 72.59 | 72.59 | 71.13 | 71.24 | 70.90 | 4,500 |
25 Jan 2024 | 71.85 | 73.74 | 69.23 | 71.34 | 71.00 | 8,900 |
24 Jan 2024 | 71.98 | 71.98 | 69.27 | 70.71 | 70.37 | 8,500 |
23 Jan 2024 | 74.02 | 74.67 | 71.11 | 71.11 | 70.77 | 6,700 |
22 Jan 2024 | 75.23 | 76.50 | 73.90 | 75.14 | 74.78 | 15,500 |
19 Jan 2024 | 70.79 | 73.94 | 69.10 | 73.94 | 73.59 | 21,700 |
18 Jan 2024 | 71.50 | 71.70 | 70.40 | 70.64 | 70.30 | 7,900 |
17 Jan 2024 | 72.37 | 73.00 | 70.42 | 71.31 | 70.97 | 18,900 |
16 Jan 2024 | 72.93 | 73.89 | 71.56 | 71.56 | 71.22 | 14,600 |
12 Jan 2024 | 71.99 | 75.27 | 70.97 | 72.74 | 72.39 | 24,900 |
11 Jan 2024 | 69.05 | 70.97 | 68.07 | 70.46 | 70.13 | 12,800 |
10 Jan 2024 | 70.74 | 70.74 | 69.20 | 70.10 | 69.77 | 8,300 |
09 Jan 2024 | 69.42 | 72.43 | 69.42 | 71.21 | 70.87 | 13,900 |
08 Jan 2024 | 71.01 | 71.72 | 70.00 | 70.34 | 70.01 | 15,200 |
05 Jan 2024 | 70.00 | 72.06 | 68.81 | 71.07 | 70.73 | 12,400 |
04 Jan 2024 | 70.04 | 71.12 | 69.17 | 70.30 | 69.97 | 10,100 |
03 Jan 2024 | 70.81 | 70.96 | 68.49 | 69.14 | 68.81 | 11,500 |
02 Jan 2024 | 70.40 | 73.15 | 70.29 | 71.18 | 70.84 | 15,500 |
29 Dec 2023 | 78.14 | 78.14 | 70.49 | 70.51 | 70.18 | 29,300 |
28 Dec 2023 | 79.74 | 80.13 | 78.07 | 78.50 | 78.13 | 8,700 |
27 Dec 2023 | 80.55 | 80.55 | 78.62 | 78.62 | 78.25 | 9,200 |
26 Dec 2023 | 79.97 | 80.13 | 77.07 | 79.89 | 79.51 | 10,200 |
22 Dec 2023 | 80.75 | 80.83 | 75.60 | 80.52 | 80.14 | 13,400 |
21 Dec 2023 | 79.46 | 80.29 | 77.75 | 79.67 | 79.29 | 9,700 |
20 Dec 2023 | 78.57 | 81.23 | 78.57 | 79.99 | 79.61 | 13,100 |
19 Dec 2023 | 82.00 | 82.40 | 80.79 | 81.14 | 80.75 | 9,500 |
18 Dec 2023 | 85.92 | 85.92 | 80.01 | 82.00 | 81.61 | 7,600 |
18 Dec 2023 | 0.33 Dividend | |||||
15 Dec 2023 | 84.92 | 85.86 | 82.09 | 85.86 | 85.12 | 40,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |