Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 71.26 | 71.26 | 70.49 | 70.97 | 70.97 | 1,215 |
23 May 2024 | 71.41 | 71.41 | 70.53 | 71.28 | 71.28 | 12,767 |
22 May 2024 | 71.13 | 71.68 | 70.90 | 71.26 | 71.26 | 1,321 |
21 May 2024 | 71.10 | 71.12 | 70.18 | 70.70 | 70.70 | 4,878 |
20 May 2024 | 71.65 | 72.09 | 70.95 | 70.95 | 70.95 | 10,451 |
17 May 2024 | 71.61 | 71.96 | 71.34 | 71.50 | 71.50 | 750 |
16 May 2024 | 72.08 | 72.53 | 71.78 | 72.06 | 72.06 | 1,129 |
16 May 2024 | 0.13412 Dividend | |||||
15 May 2024 | 72.34 | 72.34 | 71.87 | 72.30 | 72.17 | 12,934 |
14 May 2024 | 71.96 | 71.96 | 70.41 | 71.57 | 71.44 | 2,625 |
13 May 2024 | 72.42 | 72.50 | 71.89 | 71.96 | 71.83 | 12,232 |
10 May 2024 | 71.83 | 72.42 | 71.67 | 72.42 | 72.29 | 4,879 |
09 May 2024 | 70.41 | 72.00 | 70.41 | 71.47 | 71.34 | 7,180 |
08 May 2024 | 70.70 | 70.84 | 69.89 | 70.21 | 70.08 | 12,090 |
07 May 2024 | 68.18 | 70.36 | 68.18 | 70.28 | 70.15 | 21,313 |
06 May 2024 | 68.18 | 69.40 | 68.18 | 69.40 | 69.27 | 1,724 |
03 May 2024 | 68.32 | 68.39 | 67.76 | 68.18 | 68.05 | 7,751 |
02 May 2024 | 69.41 | 69.41 | 68.11 | 68.40 | 68.27 | 43,739 |
30 Apr 2024 | 69.79 | 70.25 | 69.41 | 69.41 | 69.28 | 31,827 |
29 Apr 2024 | 70.10 | 70.27 | 69.45 | 69.74 | 69.61 | 7,124 |
26 Apr 2024 | 70.91 | 70.91 | 70.07 | 70.10 | 69.97 | 5,567 |
25 Apr 2024 | 70.00 | 71.28 | 69.93 | 70.91 | 70.78 | 3,080 |
24 Apr 2024 | 71.60 | 72.77 | 70.94 | 71.05 | 70.92 | 2,878 |
23 Apr 2024 | 71.17 | 71.26 | 69.93 | 70.29 | 70.16 | 19,656 |
22 Apr 2024 | 70.11 | 70.78 | 70.11 | 70.42 | 70.29 | 6,394 |
19 Apr 2024 | 70.98 | 71.26 | 69.69 | 70.10 | 69.97 | 14,459 |
18 Apr 2024 | 71.47 | 71.77 | 70.99 | 71.49 | 71.36 | 3,533 |
17 Apr 2024 | 71.27 | 71.77 | 71.00 | 71.36 | 71.23 | 2,915 |
16 Apr 2024 | 70.63 | 72.00 | 70.63 | 71.75 | 71.62 | 10,311 |
15 Apr 2024 | 71.50 | 71.83 | 70.14 | 70.63 | 70.50 | 2,589 |
12 Apr 2024 | 70.51 | 71.11 | 70.22 | 70.65 | 70.52 | 4,392 |
11 Apr 2024 | 69.90 | 70.29 | 69.36 | 70.29 | 70.16 | 6,413 |
10 Apr 2024 | 69.23 | 70.07 | 69.22 | 69.91 | 69.78 | 5,124 |
09 Apr 2024 | 69.93 | 69.93 | 68.53 | 69.23 | 69.10 | 19,253 |
08 Apr 2024 | 70.00 | 70.10 | 69.57 | 69.79 | 69.66 | 8,407 |
05 Apr 2024 | 69.65 | 70.44 | 69.51 | 70.08 | 69.95 | 4,840 |
04 Apr 2024 | 70.10 | 70.30 | 69.23 | 69.39 | 69.26 | 3,533 |
03 Apr 2024 | 70.59 | 71.14 | 69.72 | 70.10 | 69.97 | 9,189 |
02 Apr 2024 | 70.51 | 70.59 | 69.79 | 70.59 | 70.46 | 4,606 |
01 Apr 2024 | 71.16 | 71.16 | 69.94 | 70.65 | 70.52 | 16,631 |
28 Mar 2024 | 70.07 | 70.19 | 69.26 | 70.14 | 70.01 | 2,310 |
27 Mar 2024 | 70.22 | 71.18 | 69.03 | 69.24 | 69.11 | 7,204 |
26 Mar 2024 | 70.40 | 70.70 | 69.59 | 70.07 | 69.94 | 2,982 |
25 Mar 2024 | 71.15 | 71.19 | 69.86 | 70.09 | 69.96 | 4,951 |
22 Mar 2024 | 72.59 | 72.60 | 70.85 | 71.05 | 70.92 | 8,076 |
21 Mar 2024 | 72.10 | 72.52 | 71.62 | 72.38 | 72.25 | 23,597 |
20 Mar 2024 | 72.18 | 72.50 | 71.70 | 72.03 | 71.90 | 2,135 |
19 Mar 2024 | 71.51 | 72.24 | 71.51 | 72.17 | 72.04 | 15,625 |
18 Mar 2024 | 70.92 | 72.00 | 70.71 | 71.50 | 71.37 | 30,559 |
15 Mar 2024 | 71.50 | 71.99 | 70.64 | 70.77 | 70.64 | 4,497 |
14 Mar 2024 | 71.12 | 71.96 | 71.05 | 71.49 | 71.36 | 27,684 |
13 Mar 2024 | 71.27 | 71.28 | 70.64 | 71.12 | 70.99 | 3,202 |
12 Mar 2024 | 69.80 | 70.77 | 69.80 | 70.64 | 70.51 | 24,239 |
11 Mar 2024 | 70.20 | 70.20 | 69.02 | 69.80 | 69.67 | 1,271 |
08 Mar 2024 | 69.09 | 70.19 | 69.09 | 69.86 | 69.73 | 5,991 |
07 Mar 2024 | 69.23 | 69.72 | 68.20 | 68.74 | 68.61 | 21,086 |
06 Mar 2024 | 69.01 | 69.65 | 69.01 | 69.37 | 69.24 | 4,361 |
05 Mar 2024 | 69.03 | 69.54 | 68.84 | 68.84 | 68.71 | 5,124 |
04 Mar 2024 | 70.18 | 70.39 | 68.67 | 69.35 | 69.22 | 8,457 |
01 Mar 2024 | 70.01 | 70.56 | 69.79 | 70.18 | 70.05 | 22,967 |
29 Feb 2024 | 71.01 | 71.61 | 70.28 | 70.55 | 70.42 | 11,945 |
28 Feb 2024 | 69.87 | 71.17 | 69.87 | 70.77 | 70.64 | 6,592 |
27 Feb 2024 | 70.71 | 70.71 | 69.39 | 69.87 | 69.74 | 13,862 |
26 Feb 2024 | 70.90 | 70.97 | 70.57 | 70.87 | 70.74 | 872 |
23 Feb 2024 | 70.40 | 71.32 | 70.40 | 71.00 | 70.87 | 2,210 |
22 Feb 2024 | 68.60 | 70.40 | 68.46 | 70.40 | 70.27 | 12,983 |
21 Feb 2024 | 67.62 | 68.10 | 67.34 | 68.10 | 67.97 | 2,146 |
20 Feb 2024 | 69.68 | 69.68 | 67.35 | 67.76 | 67.63 | 6,706 |
19 Feb 2024 | 68.54 | 69.70 | 68.54 | 69.70 | 69.57 | 1,387 |
16 Feb 2024 | 70.00 | 70.49 | 69.02 | 69.02 | 68.89 | 3,875 |
15 Feb 2024 | 68.85 | 69.90 | 68.85 | 69.90 | 69.77 | 13,579 |
14 Feb 2024 | 68.74 | 68.81 | 68.32 | 68.81 | 68.68 | 1,458 |
09 Feb 2024 | 68.93 | 68.93 | 68.36 | 68.39 | 68.26 | 10,330 |
08 Feb 2024 | 69.75 | 69.75 | 68.64 | 68.84 | 68.71 | 3,148 |
08 Feb 2024 | 0.09003 Dividend | |||||
07 Feb 2024 | 68.50 | 70.00 | 67.90 | 69.38 | 69.16 | 1,851 |
06 Feb 2024 | 68.62 | 69.58 | 67.90 | 68.54 | 68.32 | 652 |
05 Feb 2024 | 69.00 | 69.86 | 68.60 | 68.61 | 68.39 | 3,782 |
02 Feb 2024 | 67.90 | 69.14 | 67.90 | 68.91 | 68.69 | 7,507 |
01 Feb 2024 | 67.83 | 68.18 | 67.20 | 67.90 | 67.69 | 48,312 |
31 Jan 2024 | 67.72 | 68.88 | 67.72 | 67.79 | 67.58 | 2,963 |
30 Jan 2024 | 67.75 | 68.95 | 67.62 | 68.62 | 68.40 | 7,808 |
29 Jan 2024 | 65.88 | 67.89 | 65.81 | 67.76 | 67.55 | 10,786 |
26 Jan 2024 | 65.54 | 66.34 | 64.82 | 65.88 | 65.67 | 9,655 |
25 Jan 2024 | 67.07 | 67.21 | 66.01 | 66.01 | 65.80 | 2,983 |
24 Jan 2024 | 67.10 | 67.27 | 66.71 | 67.07 | 66.86 | 6,557 |
23 Jan 2024 | 67.70 | 67.76 | 67.13 | 67.20 | 66.99 | 1,837 |
22 Jan 2024 | 66.79 | 68.04 | 66.79 | 67.70 | 67.49 | 1,996 |
19 Jan 2024 | 66.50 | 66.84 | 65.95 | 66.78 | 66.57 | 1,654 |
18 Jan 2024 | 65.99 | 66.36 | 65.66 | 66.16 | 65.95 | 2,101 |
17 Jan 2024 | 65.09 | 66.00 | 64.97 | 65.58 | 65.37 | 23,711 |
16 Jan 2024 | 63.50 | 65.34 | 63.50 | 65.10 | 64.89 | 7,656 |
15 Jan 2024 | 64.15 | 64.81 | 61.77 | 64.81 | 64.61 | 1,017 |
12 Jan 2024 | 63.91 | 64.37 | 62.90 | 64.15 | 63.95 | 4,522 |
11 Jan 2024 | 64.68 | 65.00 | 64.00 | 64.26 | 64.06 | 1,240 |
10 Jan 2024 | 64.60 | 64.86 | 64.29 | 64.68 | 64.48 | 1,064 |
09 Jan 2024 | 63.90 | 64.64 | 63.84 | 64.60 | 64.40 | 12,301 |
08 Jan 2024 | 63.30 | 63.90 | 63.30 | 63.90 | 63.70 | 18,909 |
05 Jan 2024 | 64.00 | 64.00 | 63.14 | 63.30 | 63.10 | 358 |
04 Jan 2024 | 63.49 | 64.00 | 63.49 | 63.61 | 63.41 | 5,371 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |