Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 55 |
17 May 2024 | 74.60 | 74.60 | 74.55 | 74.60 | 74.60 | 1,216 |
16 May 2024 | 74.55 | 74.60 | 74.55 | 74.55 | 74.55 | 1,684 |
15 May 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | 65 |
14 May 2024 | 74.45 | 74.60 | 74.45 | 74.60 | 74.60 | 166 |
13 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 60 |
10 May 2024 | 74.50 | 74.60 | 74.50 | 74.50 | 74.50 | 160 |
09 May 2024 | 74.60 | 74.60 | 74.50 | 74.50 | 74.50 | 499 |
08 May 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 706 |
07 May 2024 | 74.60 | 74.60 | 74.55 | 74.55 | 74.55 | 1,406 |
06 May 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 203 |
03 May 2024 | 74.50 | 74.70 | 74.50 | 74.60 | 74.60 | 235 |
02 May 2024 | 74.70 | 74.70 | 74.60 | 74.60 | 74.60 | 1,319 |
01 May 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 7 |
30 Apr 2024 | 74.85 | 74.90 | 74.75 | 74.85 | 74.85 | 863 |
29 Apr 2024 | 74.70 | 74.90 | 74.70 | 74.80 | 74.80 | 1,045 |
26 Apr 2024 | 74.40 | 74.80 | 74.40 | 74.80 | 74.80 | 167 |
25 Apr 2024 | 73.60 | 73.75 | 73.60 | 73.60 | 73.60 | 275 |
24 Apr 2024 | 73.60 | 73.70 | 73.50 | 73.60 | 73.60 | 984 |
23 Apr 2024 | 73.35 | 73.50 | 73.35 | 73.40 | 73.40 | 3,057 |
22 Apr 2024 | 73.35 | 73.35 | 73.25 | 73.35 | 73.35 | 2,304 |
19 Apr 2024 | 73.25 | 73.40 | 73.25 | 73.40 | 73.40 | 1,770 |
18 Apr 2024 | 73.30 | 73.35 | 73.25 | 73.30 | 73.30 | 1,984 |
17 Apr 2024 | 73.30 | 73.35 | 73.20 | 73.30 | 73.30 | 504 |
16 Apr 2024 | 73.40 | 73.40 | 73.25 | 73.30 | 73.30 | 196 |
15 Apr 2024 | 73.40 | 73.40 | 73.15 | 73.35 | 73.35 | 414 |
12 Apr 2024 | 73.25 | 73.30 | 73.15 | 73.25 | 73.25 | 1,331 |
11 Apr 2024 | 73.35 | 73.45 | 73.30 | 73.35 | 73.35 | 581 |
10 Apr 2024 | 73.45 | 73.50 | 73.35 | 73.40 | 73.40 | 895 |
09 Apr 2024 | 73.45 | 73.50 | 73.45 | 73.45 | 73.45 | 356 |
08 Apr 2024 | 73.50 | 73.50 | 73.40 | 73.50 | 73.50 | 1,353 |
05 Apr 2024 | 73.40 | 73.45 | 73.40 | 73.40 | 73.40 | 214 |
04 Apr 2024 | 73.40 | 73.45 | 73.25 | 73.35 | 73.35 | 308 |
03 Apr 2024 | 73.40 | 73.50 | 73.40 | 73.40 | 73.40 | 477 |
02 Apr 2024 | 73.35 | 73.50 | 73.35 | 73.40 | 73.40 | 1,136 |
01 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 107 |
28 Mar 2024 | 73.25 | 73.35 | 73.25 | 73.35 | 73.35 | 1,190 |
27 Mar 2024 | 73.30 | 73.30 | 73.25 | 73.25 | 73.25 | 1,344 |
26 Mar 2024 | 73.30 | 73.35 | 73.25 | 73.30 | 73.30 | 327 |
25 Mar 2024 | 73.05 | 73.25 | 73.05 | 73.25 | 73.25 | 165 |
22 Mar 2024 | 73.40 | 73.40 | 73.25 | 73.30 | 73.30 | 3,776 |
21 Mar 2024 | 73.45 | 73.50 | 73.35 | 73.45 | 73.45 | 436 |
20 Mar 2024 | 73.40 | 73.40 | 73.35 | 73.40 | 73.40 | 524 |
19 Mar 2024 | 73.30 | 73.40 | 73.25 | 73.35 | 73.35 | 1,076 |
18 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 207 |
15 Mar 2024 | 73.30 | 73.35 | 73.30 | 73.30 | 73.30 | 108 |
14 Mar 2024 | 73.35 | 73.40 | 73.30 | 73.35 | 73.35 | 566 |
13 Mar 2024 | 73.35 | 73.45 | 73.35 | 73.40 | 73.40 | 166 |
12 Mar 2024 | 73.50 | 73.50 | 73.35 | 73.40 | 73.40 | 4,655 |
11 Mar 2024 | 73.50 | 73.50 | 73.35 | 73.45 | 73.45 | 1,196 |
08 Mar 2024 | 73.55 | 73.55 | 73.50 | 73.50 | 73.50 | 1,170 |
07 Mar 2024 | 73.60 | 73.60 | 73.45 | 73.55 | 73.55 | 1,378 |
06 Mar 2024 | 73.60 | 73.65 | 73.50 | 73.60 | 73.60 | 2,023 |
05 Mar 2024 | 73.60 | 73.70 | 73.60 | 73.65 | 73.65 | 692 |
04 Mar 2024 | 74.30 | 74.30 | 73.55 | 73.65 | 73.65 | 621 |
01 Mar 2024 | 73.50 | 73.55 | 73.50 | 73.55 | 73.55 | 473 |
29 Feb 2024 | 73.50 | 73.55 | 73.45 | 73.50 | 73.50 | 260 |
28 Feb 2024 | 73.25 | 73.50 | 73.25 | 73.30 | 73.30 | 1,012 |
27 Feb 2024 | 73.25 | 73.50 | 73.20 | 73.35 | 73.35 | 1,605 |
26 Feb 2024 | 73.20 | 73.25 | 73.15 | 73.25 | 73.25 | 223 |
23 Feb 2024 | 73.20 | 73.20 | 73.15 | 73.20 | 73.20 | 280 |
22 Feb 2024 | 73.10 | 73.15 | 73.10 | 73.10 | 73.10 | 808 |
21 Feb 2024 | 72.95 | 73.05 | 72.95 | 73.00 | 73.00 | 170 |
20 Feb 2024 | 73.15 | 73.15 | 72.90 | 73.00 | 73.00 | 1,200 |
16 Feb 2024 | 72.90 | 72.90 | 72.85 | 72.90 | 72.90 | 151 |
15 Feb 2024 | 72.85 | 73.25 | 72.85 | 72.95 | 72.95 | 343 |
14 Feb 2024 | 72.90 | 72.90 | 72.85 | 72.85 | 72.85 | 1,387 |
13 Feb 2024 | 72.85 | 73.00 | 72.80 | 72.90 | 72.90 | 2,558 |
12 Feb 2024 | 73.00 | 73.00 | 72.80 | 72.95 | 72.95 | 437 |
09 Feb 2024 | 72.90 | 73.00 | 72.90 | 72.95 | 72.95 | 3,158 |
08 Feb 2024 | 72.75 | 72.90 | 72.75 | 72.75 | 72.75 | 327 |
07 Feb 2024 | 72.65 | 72.85 | 72.60 | 72.65 | 72.65 | 1,367 |
06 Feb 2024 | 72.40 | 72.60 | 72.40 | 72.60 | 72.60 | 4,094 |
05 Feb 2024 | 72.30 | 72.35 | 72.15 | 72.35 | 72.35 | 1,053 |
02 Feb 2024 | 72.30 | 72.50 | 72.20 | 72.25 | 72.25 | 3,264 |
01 Feb 2024 | 71.60 | 71.85 | 71.55 | 71.65 | 71.65 | 1,163 |
31 Jan 2024 | 71.75 | 71.85 | 70.75 | 71.40 | 71.40 | 136 |
30 Jan 2024 | 71.70 | 71.85 | 71.65 | 71.70 | 71.70 | 555 |
29 Jan 2024 | 71.55 | 71.65 | 71.55 | 71.60 | 71.60 | 760 |
26 Jan 2024 | 71.45 | 71.55 | 71.45 | 71.50 | 71.50 | 78 |
25 Jan 2024 | 71.55 | 71.55 | 71.50 | 71.50 | 71.50 | 925 |
24 Jan 2024 | 71.55 | 71.60 | 71.50 | 71.55 | 71.55 | 472 |
23 Jan 2024 | 71.50 | 71.50 | 71.40 | 71.45 | 71.45 | 673 |
22 Jan 2024 | 71.40 | 71.50 | 71.35 | 71.40 | 71.40 | 445 |
19 Jan 2024 | 71.35 | 71.45 | 71.35 | 71.40 | 71.40 | 253 |
18 Jan 2024 | 71.40 | 71.40 | 71.30 | 71.35 | 71.35 | 337 |
17 Jan 2024 | 71.50 | 71.55 | 71.25 | 71.35 | 71.35 | 581 |
16 Jan 2024 | 71.30 | 71.50 | 71.30 | 71.30 | 71.30 | 424 |
12 Jan 2024 | 71.30 | 71.40 | 71.20 | 71.35 | 71.35 | 931 |
11 Jan 2024 | 70.50 | 71.45 | 70.50 | 71.35 | 71.35 | 815 |
10 Jan 2024 | 71.50 | 71.50 | 71.30 | 71.40 | 71.40 | 2,038 |
09 Jan 2024 | 71.35 | 71.60 | 71.35 | 71.50 | 71.50 | 415 |
08 Jan 2024 | 71.35 | 71.55 | 71.35 | 71.35 | 71.35 | 1,145 |
05 Jan 2024 | 71.30 | 71.40 | 71.25 | 71.30 | 71.30 | 346 |
04 Jan 2024 | 71.25 | 71.30 | 71.10 | 71.20 | 71.20 | 2,361 |
03 Jan 2024 | 71.40 | 71.45 | 71.30 | 71.40 | 71.40 | 1,466 |
02 Jan 2024 | 71.50 | 71.55 | 71.35 | 71.40 | 71.40 | 1,859 |
29 Dec 2023 | 71.50 | 71.50 | 71.35 | 71.45 | 71.45 | 538 |
28 Dec 2023 | 71.50 | 71.50 | 71.40 | 71.40 | 71.40 | 2,604 |
27 Dec 2023 | 71.45 | 71.50 | 71.40 | 71.45 | 71.45 | 628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |