Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 66.86 | 67.41 | 65.97 | 66.15 | 66.15 | 224,392 |
02 May 2024 | 69.01 | 66.79 | 66.68 | 66.65 | 66.65 | 1,539,347 |
01 May 2024 | 69.40 | 69.40 | 68.59 | 69.40 | 69.40 | 112,087 |
30 Apr 2024 | 70.02 | 69.68 | 69.68 | 67.40 | 67.40 | 2,326,924 |
29 Apr 2024 | 69.16 | 69.75 | 68.88 | 69.60 | 69.60 | 1,631,394 |
26 Apr 2024 | 67.54 | 70.07 | 67.54 | 69.60 | 69.60 | 2,571,839 |
25 Apr 2024 | 71.00 | 71.00 | 67.44 | 68.10 | 68.10 | 6,611,670 |
24 Apr 2024 | 71.50 | 71.50 | 67.50 | 67.80 | 67.80 | 842,897 |
23 Apr 2024 | 68.41 | 68.49 | 67.49 | 67.85 | 67.85 | 2,434,958 |
22 Apr 2024 | 66.87 | 68.04 | 66.87 | 67.80 | 67.80 | 1,895,947 |
19 Apr 2024 | 66.99 | 67.53 | 66.18 | 67.20 | 67.20 | 2,035,608 |
18 Apr 2024 | 67.27 | 68.07 | 66.76 | 67.50 | 67.50 | 2,129,572 |
17 Apr 2024 | 70.90 | 70.90 | 66.84 | 67.80 | 67.80 | 4,949,871 |
16 Apr 2024 | 67.01 | 68.70 | 66.47 | 67.30 | 67.30 | 1,091,047 |
15 Apr 2024 | 68.44 | 69.51 | 68.17 | 68.35 | 68.35 | 7,151,904 |
12 Apr 2024 | 68.52 | 69.31 | 67.29 | 69.10 | 69.10 | 4,571,759 |
11 Apr 2024 | 67.67 | 69.09 | 67.50 | 67.60 | 67.60 | 1,177,971 |
10 Apr 2024 | 64.70 | 68.29 | 64.70 | 66.45 | 66.45 | 7,698,055 |
09 Apr 2024 | 64.60 | 68.34 | 64.60 | 67.45 | 67.45 | 13,185,823 |
08 Apr 2024 | 69.90 | 69.90 | 66.29 | 66.45 | 66.45 | 5,076,734 |
05 Apr 2024 | 67.60 | 67.60 | 66.64 | 66.85 | 66.85 | 7,749,159 |
04 Apr 2024 | 66.50 | 67.19 | 66.26 | 67.05 | 67.05 | 1,701,734 |
03 Apr 2024 | 66.35 | 66.75 | 65.99 | 66.60 | 66.60 | 659,240 |
02 Apr 2024 | 64.20 | 66.04 | 63.08 | 65.80 | 65.80 | 5,648,357 |
28 Mar 2024 | 63.39 | 63.75 | 62.66 | 63.54 | 63.54 | 1,973,745 |
27 Mar 2024 | 63.42 | 63.46 | 59.78 | 63.23 | 63.23 | 5,790,649 |
26 Mar 2024 | 63.61 | 63.61 | 62.69 | 62.96 | 62.96 | 7,414,850 |
25 Mar 2024 | 63.23 | 63.39 | 62.35 | 62.94 | 62.94 | 9,022,203 |
22 Mar 2024 | 65.90 | 65.90 | 62.51 | 65.90 | 65.90 | 10,950,577 |
21 Mar 2024 | 63.89 | 68.62 | 62.65 | 63.02 | 63.02 | 3,822,015 |
20 Mar 2024 | 63.16 | 63.55 | 62.95 | 63.05 | 63.05 | 773,572 |
20 Mar 2024 | 0.74 Dividend | |||||
19 Mar 2024 | 64.20 | 64.41 | 61.28 | 64.04 | 63.30 | 14,879,248 |
18 Mar 2024 | 65.54 | 65.54 | 62.10 | 62.70 | 61.98 | 1,539,618 |
15 Mar 2024 | 66.00 | 68.22 | 59.88 | 62.69 | 61.97 | 8,073,197 |
14 Mar 2024 | 65.38 | 65.38 | 61.36 | 62.43 | 61.71 | 2,681,054 |
13 Mar 2024 | 58.28 | 67.76 | 58.28 | 61.79 | 61.08 | 10,541,798 |
12 Mar 2024 | 60.92 | 60.92 | 59.76 | 60.66 | 59.96 | 1,708,320 |
11 Mar 2024 | 59.49 | 60.42 | 59.49 | 60.06 | 59.37 | 15,453,576 |
08 Mar 2024 | 60.20 | 60.73 | 59.56 | 58.87 | 58.19 | 1,381,706 |
07 Mar 2024 | 59.69 | 60.21 | 59.33 | 59.94 | 59.25 | 7,453,635 |
06 Mar 2024 | 59.29 | 60.25 | 58.80 | 58.69 | 58.01 | 1,846,295 |
05 Mar 2024 | 58.69 | 59.75 | 58.69 | 59.10 | 58.42 | 2,898,012 |
04 Mar 2024 | 59.50 | 60.01 | 59.25 | 59.38 | 58.69 | 1,246,774 |
01 Mar 2024 | 59.71 | 59.84 | 58.63 | 59.72 | 59.03 | 1,321,423 |
29 Feb 2024 | 59.76 | 59.76 | 58.79 | 59.21 | 58.53 | 6,687,173 |
28 Feb 2024 | 62.08 | 62.08 | 59.04 | 59.42 | 58.73 | 983,656 |
27 Feb 2024 | 59.10 | 59.88 | 58.74 | 59.57 | 58.88 | 861,609 |
26 Feb 2024 | 55.98 | 59.34 | 55.98 | 59.20 | 58.52 | 2,049,729 |
23 Feb 2024 | 59.11 | 59.71 | 58.95 | 59.67 | 58.98 | 796,317 |
22 Feb 2024 | 58.56 | 59.77 | 58.56 | 59.22 | 58.54 | 812,401 |
21 Feb 2024 | 56.14 | 59.12 | 56.14 | 58.92 | 58.24 | 1,967,621 |
20 Feb 2024 | 59.10 | 60.05 | 58.58 | 58.64 | 57.96 | 6,130,371 |
19 Feb 2024 | 60.08 | 60.41 | 59.49 | 59.68 | 58.99 | 1,307,211 |
16 Feb 2024 | 60.29 | 60.40 | 59.58 | 58.57 | 57.89 | 1,487,146 |
15 Feb 2024 | 59.40 | 60.79 | 58.67 | 59.73 | 59.04 | 1,640,509 |
14 Feb 2024 | 60.74 | 60.74 | 59.93 | 58.91 | 58.23 | 1,381,377 |
13 Feb 2024 | 59.46 | 60.90 | 59.46 | 61.50 | 60.79 | 1,267,751 |
12 Feb 2024 | 59.78 | 60.28 | 59.36 | 61.15 | 60.44 | 1,122,232 |
09 Feb 2024 | 59.77 | 59.88 | 58.82 | 59.58 | 58.89 | 1,353,433 |
08 Feb 2024 | 57.97 | 61.84 | 57.60 | 59.03 | 58.35 | 2,202,218 |
07 Feb 2024 | 60.67 | 62.88 | 58.09 | 58.48 | 57.80 | 1,978,690 |
06 Feb 2024 | 60.18 | 64.86 | 58.86 | 60.23 | 59.53 | 2,170,618 |
05 Feb 2024 | 59.29 | 60.16 | 58.89 | 59.28 | 58.60 | 1,727,544 |
02 Feb 2024 | 60.32 | 60.58 | 59.54 | 59.82 | 59.13 | 1,798,000 |
01 Feb 2024 | 59.73 | 61.12 | 59.73 | 60.62 | 59.92 | 2,434,424 |
31 Jan 2024 | 60.10 | 61.37 | 60.06 | 60.20 | 59.50 | 1,804,049 |
30 Jan 2024 | 59.84 | 65.35 | 59.84 | 61.81 | 61.10 | 927,219 |
29 Jan 2024 | 60.40 | 61.12 | 59.92 | 60.41 | 59.71 | 1,542,506 |
26 Jan 2024 | 60.06 | 60.27 | 58.58 | 59.57 | 58.88 | 1,109,387 |
25 Jan 2024 | 59.26 | 59.65 | 58.50 | 59.01 | 58.33 | 767,915 |
24 Jan 2024 | 57.77 | 59.00 | 57.77 | 60.05 | 59.36 | 2,124,130 |
23 Jan 2024 | 58.66 | 58.66 | 57.40 | 58.23 | 57.56 | 1,048,672 |
22 Jan 2024 | 58.40 | 62.83 | 57.47 | 57.79 | 57.12 | 1,745,054 |
19 Jan 2024 | 58.94 | 59.22 | 58.27 | 58.70 | 58.02 | 1,893,891 |
18 Jan 2024 | 58.08 | 58.55 | 57.91 | 59.74 | 59.05 | 1,212,637 |
17 Jan 2024 | 56.00 | 63.24 | 56.00 | 58.30 | 57.63 | 2,305,238 |
16 Jan 2024 | 60.30 | 64.95 | 59.16 | 60.99 | 60.29 | 1,540,512 |
15 Jan 2024 | 60.34 | 60.70 | 59.67 | 59.93 | 59.24 | 8,158,228 |
12 Jan 2024 | 60.00 | 66.09 | 59.12 | 61.48 | 60.77 | 1,730,547 |
11 Jan 2024 | 60.13 | 60.18 | 59.35 | 59.53 | 58.84 | 1,831,217 |
10 Jan 2024 | 60.10 | 60.27 | 59.64 | 60.81 | 60.11 | 1,665,620 |
09 Jan 2024 | 60.85 | 65.89 | 60.12 | 61.05 | 60.34 | 8,124,324 |
08 Jan 2024 | 60.58 | 62.50 | 60.54 | 61.29 | 60.58 | 3,069,159 |
05 Jan 2024 | 62.20 | 62.70 | 61.95 | 62.64 | 61.92 | 1,144,305 |
04 Jan 2024 | 62.18 | 63.00 | 61.36 | 62.50 | 61.78 | 4,156,507 |
03 Jan 2024 | 61.92 | 62.07 | 61.28 | 61.82 | 61.11 | 1,743,998 |
02 Jan 2024 | 61.85 | 62.32 | 61.23 | 62.12 | 61.40 | 1,503,145 |
02 Jan 2024 | 0.74 Dividend | |||||
29 Dec 2023 | 61.78 | 61.92 | 60.88 | 62.07 | 60.62 | 606,064 |
28 Dec 2023 | 62.70 | 67.70 | 61.32 | 61.90 | 60.46 | 854,855 |
27 Dec 2023 | 62.54 | 62.94 | 61.92 | 64.15 | 62.65 | 1,735,323 |
22 Dec 2023 | 62.26 | 62.86 | 62.21 | 62.46 | 61.00 | 10,784,011 |
21 Dec 2023 | 61.72 | 62.53 | 61.38 | 62.20 | 60.75 | 1,328,313 |
20 Dec 2023 | 61.61 | 62.92 | 61.61 | 62.33 | 60.88 | 5,881,562 |
19 Dec 2023 | 62.73 | 67.94 | 61.52 | 62.15 | 60.70 | 2,137,382 |
18 Dec 2023 | 61.62 | 62.79 | 61.23 | 63.89 | 62.40 | 4,617,110 |
15 Dec 2023 | 61.93 | 62.95 | 61.41 | 63.01 | 61.54 | 3,669,569 |
14 Dec 2023 | 60.99 | 61.77 | 60.91 | 62.00 | 60.55 | 8,486,130 |
13 Dec 2023 | 60.94 | 61.87 | 60.94 | 61.90 | 60.46 | 8,717,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |