Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 0.00 | 0.00 | 0.00 | 71.36 | 71.36 | 12 |
04 Jun 2024 | 71.54 | 71.56 | 71.13 | 71.36 | 71.36 | 8,123 |
03 Jun 2024 | 71.98 | 72.25 | 71.41 | 71.49 | 71.49 | 25,330 |
31 May 2024 | 70.59 | 71.06 | 70.41 | 70.93 | 70.93 | 19,187 |
30 May 2024 | 69.84 | 70.34 | 69.77 | 70.35 | 70.35 | 51,397 |
29 May 2024 | 70.50 | 70.64 | 69.96 | 70.01 | 70.01 | 7,126 |
28 May 2024 | 71.45 | 71.64 | 71.09 | 71.08 | 71.08 | 35,466 |
24 May 2024 | 71.27 | 71.63 | 71.09 | 71.51 | 71.51 | 14,018 |
23 May 2024 | 72.56 | 72.90 | 71.83 | 71.85 | 71.85 | 4,886 |
22 May 2024 | 72.85 | 72.95 | 72.64 | 72.72 | 72.72 | 63,378 |
21 May 2024 | 72.89 | 73.09 | 72.73 | 72.77 | 72.77 | 9,748 |
20 May 2024 | 73.10 | 73.25 | 72.90 | 73.10 | 73.10 | 5,624 |
17 May 2024 | 72.89 | 73.20 | 72.81 | 72.89 | 72.89 | 12,491 |
16 May 2024 | 72.83 | 73.06 | 72.75 | 73.02 | 73.02 | 24,801 |
15 May 2024 | 72.59 | 73.04 | 72.55 | 72.82 | 72.82 | 27,477 |
14 May 2024 | 72.54 | 72.83 | 72.27 | 72.44 | 72.44 | 20,768 |
13 May 2024 | 72.57 | 73.00 | 72.40 | 72.68 | 72.68 | 26,937 |
10 May 2024 | 72.40 | 72.58 | 72.32 | 72.32 | 72.32 | 39,041 |
09 May 2024 | 71.59 | 72.10 | 71.53 | 72.00 | 72.00 | 25,616 |
08 May 2024 | 71.63 | 71.79 | 71.49 | 71.68 | 71.68 | 25,002 |
07 May 2024 | 71.38 | 71.81 | 71.24 | 71.70 | 71.70 | 32,508 |
03 May 2024 | 70.66 | 71.25 | 70.53 | 70.68 | 70.68 | 16,662 |
02 May 2024 | 70.54 | 70.77 | 70.36 | 70.38 | 70.38 | 18,819 |
01 May 2024 | 70.30 | 70.37 | 70.37 | 70.38 | 70.38 | 139 |
30 Apr 2024 | 70.61 | 70.90 | 70.41 | 70.67 | 70.67 | 181,174 |
29 Apr 2024 | 70.52 | 70.84 | 70.35 | 70.72 | 70.72 | 23,523 |
26 Apr 2024 | 70.54 | 70.85 | 70.31 | 70.47 | 70.47 | 72,194 |
25 Apr 2024 | 71.00 | 71.26 | 70.14 | 70.33 | 70.33 | 24,398 |
24 Apr 2024 | 70.69 | 70.75 | 70.23 | 70.60 | 70.60 | 20,308 |
23 Apr 2024 | 70.51 | 70.87 | 70.43 | 70.82 | 70.82 | 51,702 |
22 Apr 2024 | 70.15 | 70.35 | 69.87 | 70.17 | 70.17 | 8,707 |
19 Apr 2024 | 69.13 | 69.96 | 69.11 | 69.95 | 69.95 | 23,468 |
18 Apr 2024 | 69.07 | 69.53 | 69.02 | 69.46 | 69.46 | 23,936 |
17 Apr 2024 | 68.75 | 69.23 | 68.75 | 68.80 | 68.80 | 15,069 |
16 Apr 2024 | 69.04 | 69.27 | 68.69 | 68.89 | 68.89 | 32,108 |
15 Apr 2024 | 69.76 | 70.19 | 69.52 | 69.66 | 69.66 | 28,340 |
12 Apr 2024 | 70.42 | 70.55 | 69.76 | 69.88 | 69.88 | 13,004 |
11 Apr 2024 | 70.54 | 70.74 | 70.15 | 70.14 | 70.14 | 25,003 |
10 Apr 2024 | 71.83 | 72.00 | 70.49 | 70.66 | 70.66 | 20,249 |
09 Apr 2024 | 71.40 | 71.74 | 71.20 | 71.39 | 71.39 | 25,328 |
08 Apr 2024 | 71.10 | 71.55 | 71.05 | 71.43 | 71.43 | 8,029 |
05 Apr 2024 | 71.11 | 71.20 | 70.60 | 71.09 | 71.09 | 21,128 |
04 Apr 2024 | 71.70 | 71.99 | 71.58 | 71.82 | 71.82 | 20,704 |
03 Apr 2024 | 71.80 | 71.88 | 71.50 | 71.55 | 71.55 | 213,407 |
02 Apr 2024 | 72.14 | 72.43 | 71.74 | 71.75 | 71.75 | 300,827 |
28 Mar 2024 | 72.17 | 72.61 | 72.10 | 72.50 | 72.50 | 252,885 |
27 Mar 2024 | 71.10 | 71.78 | 70.88 | 71.78 | 71.78 | 15,258 |
26 Mar 2024 | 71.06 | 71.28 | 70.83 | 70.99 | 70.99 | 62,704 |
25 Mar 2024 | 71.05 | 71.40 | 70.97 | 71.13 | 71.13 | 81,875 |
22 Mar 2024 | 71.47 | 71.64 | 71.21 | 71.22 | 71.22 | 41,645 |
21 Mar 2024 | 71.42 | 71.65 | 71.21 | 71.50 | 71.50 | 74,334 |
20 Mar 2024 | 70.84 | 70.91 | 70.64 | 70.76 | 70.76 | 14,906 |
19 Mar 2024 | 70.50 | 70.76 | 70.24 | 70.67 | 70.67 | 24,219 |
18 Mar 2024 | 70.41 | 70.71 | 70.29 | 70.64 | 70.64 | 49,442 |
18 Mar 2024 | 0.3387 Dividend | |||||
15 Mar 2024 | 70.76 | 70.89 | 70.50 | 70.69 | 70.35 | 7,557 |
14 Mar 2024 | 71.42 | 71.51 | 70.56 | 70.71 | 70.37 | 24,017 |
13 Mar 2024 | 71.07 | 71.52 | 71.01 | 71.39 | 71.05 | 27,367 |
12 Mar 2024 | 71.07 | 71.34 | 70.86 | 70.96 | 70.62 | 52,936 |
11 Mar 2024 | 70.69 | 71.05 | 70.48 | 70.77 | 70.43 | 52,075 |
08 Mar 2024 | 70.70 | 70.96 | 70.29 | 70.90 | 70.56 | 21,523 |
07 Mar 2024 | 70.11 | 70.87 | 69.97 | 70.57 | 70.23 | 12,056 |
06 Mar 2024 | 69.73 | 70.30 | 69.62 | 70.25 | 69.91 | 49,405 |
05 Mar 2024 | 69.77 | 70.24 | 69.65 | 69.95 | 69.61 | 29,697 |
04 Mar 2024 | 69.31 | 69.76 | 69.26 | 69.74 | 69.41 | 50,380 |
01 Mar 2024 | 69.37 | 69.50 | 68.99 | 69.19 | 68.86 | 64,862 |
29 Feb 2024 | 69.24 | 69.75 | 69.12 | 69.40 | 69.07 | 44,181 |
28 Feb 2024 | 69.22 | 69.42 | 68.96 | 69.22 | 68.89 | 28,080 |
27 Feb 2024 | 68.94 | 69.15 | 68.90 | 69.06 | 68.73 | 25,728 |
26 Feb 2024 | 69.42 | 69.46 | 69.07 | 69.07 | 68.74 | 32,930 |
23 Feb 2024 | 69.13 | 69.55 | 69.09 | 69.41 | 69.08 | 37,318 |
22 Feb 2024 | 68.90 | 69.17 | 68.65 | 68.91 | 68.58 | 58,368 |
21 Feb 2024 | 68.52 | 68.82 | 68.40 | 68.67 | 68.34 | 22,923 |
20 Feb 2024 | 68.24 | 68.97 | 68.24 | 68.78 | 68.45 | 37,073 |
19 Feb 2024 | 68.52 | 68.66 | 68.43 | 68.46 | 68.13 | 10,396 |
16 Feb 2024 | 68.61 | 68.80 | 68.35 | 68.75 | 68.43 | 54,812 |
15 Feb 2024 | 68.08 | 68.63 | 67.97 | 68.40 | 68.07 | 25,478 |
14 Feb 2024 | 67.65 | 67.92 | 67.56 | 67.71 | 67.39 | 39,102 |
13 Feb 2024 | 68.68 | 68.96 | 67.33 | 67.68 | 67.36 | 53,252 |
12 Feb 2024 | 68.09 | 68.62 | 68.00 | 68.62 | 68.29 | 87,960 |
09 Feb 2024 | 68.06 | 68.36 | 67.78 | 67.78 | 67.46 | 11,821 |
08 Feb 2024 | 68.14 | 68.18 | 67.71 | 67.76 | 67.44 | 28,443 |
07 Feb 2024 | 67.99 | 68.22 | 67.78 | 68.04 | 67.71 | 18,883 |
06 Feb 2024 | 67.49 | 67.96 | 67.16 | 67.87 | 67.54 | 121,396 |
05 Feb 2024 | 68.50 | 68.58 | 67.40 | 67.71 | 67.39 | 22,544 |
02 Feb 2024 | 68.99 | 69.14 | 67.54 | 68.49 | 68.16 | 38,415 |
01 Feb 2024 | 68.24 | 68.40 | 67.89 | 68.19 | 67.86 | 37,638 |
31 Jan 2024 | 69.10 | 69.28 | 68.77 | 68.92 | 68.59 | 72,327 |
30 Jan 2024 | 68.76 | 68.90 | 68.49 | 68.67 | 68.34 | 19,745 |
29 Jan 2024 | 68.45 | 68.52 | 68.27 | 68.31 | 67.98 | 153,264 |
26 Jan 2024 | 68.37 | 68.79 | 68.37 | 68.51 | 68.18 | 239,713 |
25 Jan 2024 | 67.70 | 68.33 | 67.69 | 68.15 | 67.82 | 32,229 |
24 Jan 2024 | 68.42 | 68.48 | 68.00 | 68.11 | 67.78 | 25,618 |
23 Jan 2024 | 68.39 | 68.50 | 67.96 | 67.97 | 67.64 | 11,864 |
22 Jan 2024 | 68.22 | 68.61 | 67.94 | 68.29 | 67.96 | 21,607 |
19 Jan 2024 | 67.91 | 68.15 | 67.49 | 67.82 | 67.50 | 72,952 |
18 Jan 2024 | 67.65 | 67.86 | 67.52 | 67.60 | 67.28 | 157,550 |
17 Jan 2024 | 67.98 | 68.24 | 67.78 | 67.91 | 67.58 | 40,259 |
16 Jan 2024 | 68.49 | 68.56 | 68.20 | 68.32 | 67.99 | 130,835 |
15 Jan 2024 | 68.56 | 68.75 | 68.49 | 68.63 | 68.30 | 404,999 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |