Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 78.03 | 78.85 | 77.76 | 78.25 | 78.25 | 257,191 |
17 May 2024 | 76.77 | 77.67 | 76.39 | 77.59 | 77.59 | 607,000 |
16 May 2024 | 75.94 | 76.72 | 75.27 | 76.07 | 76.07 | 634,900 |
15 May 2024 | 76.21 | 76.70 | 74.71 | 76.09 | 76.09 | 582,000 |
14 May 2024 | 75.03 | 75.60 | 74.69 | 75.55 | 75.55 | 608,000 |
13 May 2024 | 74.92 | 75.14 | 74.02 | 74.58 | 74.58 | 564,100 |
10 May 2024 | 77.52 | 78.15 | 74.29 | 75.11 | 75.11 | 668,500 |
09 May 2024 | 75.00 | 76.59 | 74.97 | 76.30 | 76.30 | 695,100 |
08 May 2024 | 73.23 | 74.79 | 73.22 | 74.64 | 74.64 | 602,400 |
07 May 2024 | 73.30 | 73.91 | 73.09 | 73.90 | 73.90 | 396,400 |
06 May 2024 | 73.29 | 73.83 | 72.69 | 73.48 | 73.48 | 493,300 |
03 May 2024 | 72.75 | 73.16 | 71.22 | 72.08 | 72.08 | 403,300 |
02 May 2024 | 71.99 | 72.89 | 71.63 | 72.52 | 72.52 | 1,119,200 |
01 May 2024 | 71.97 | 73.85 | 71.97 | 72.85 | 72.85 | 555,500 |
30 Apr 2024 | 71.81 | 72.45 | 71.21 | 71.72 | 71.72 | 887,100 |
29 Apr 2024 | 73.82 | 74.13 | 71.90 | 73.20 | 73.20 | 641,500 |
26 Apr 2024 | 74.04 | 74.45 | 72.78 | 73.79 | 73.79 | 364,400 |
25 Apr 2024 | 71.62 | 73.73 | 70.56 | 73.41 | 73.41 | 652,100 |
24 Apr 2024 | 71.30 | 72.23 | 71.30 | 71.99 | 71.99 | 824,900 |
23 Apr 2024 | 69.99 | 71.70 | 69.78 | 71.66 | 71.66 | 1,168,900 |
22 Apr 2024 | 70.78 | 71.54 | 70.01 | 70.59 | 70.59 | 546,700 |
19 Apr 2024 | 72.57 | 73.04 | 72.04 | 72.38 | 72.38 | 687,400 |
18 Apr 2024 | 72.90 | 73.29 | 71.82 | 72.53 | 72.53 | 665,600 |
17 Apr 2024 | 71.00 | 73.31 | 70.98 | 72.52 | 72.52 | 922,500 |
16 Apr 2024 | 69.26 | 71.21 | 68.75 | 70.83 | 70.83 | 1,000,600 |
15 Apr 2024 | 71.93 | 72.15 | 69.57 | 70.59 | 70.59 | 736,100 |
12 Apr 2024 | 73.11 | 74.72 | 70.88 | 71.34 | 71.34 | 812,400 |
11 Apr 2024 | 70.79 | 72.53 | 70.26 | 72.01 | 72.01 | 765,700 |
10 Apr 2024 | 68.09 | 70.31 | 67.44 | 70.16 | 70.16 | 587,100 |
09 Apr 2024 | 68.95 | 69.76 | 68.64 | 69.19 | 69.19 | 1,061,100 |
08 Apr 2024 | 68.96 | 69.36 | 67.19 | 67.97 | 67.97 | 724,300 |
05 Apr 2024 | 67.67 | 69.38 | 67.58 | 68.74 | 68.74 | 777,400 |
04 Apr 2024 | 68.60 | 68.69 | 67.15 | 67.81 | 67.81 | 787,000 |
03 Apr 2024 | 66.77 | 69.48 | 66.68 | 69.14 | 69.14 | 1,079,400 |
02 Apr 2024 | 65.26 | 66.83 | 65.01 | 66.76 | 66.76 | 1,733,200 |
02 Apr 2024 | 0.21 Dividend | |||||
01 Apr 2024 | 64.99 | 65.26 | 63.87 | 64.86 | 64.65 | 434,400 |
28 Mar 2024 | 63.29 | 64.20 | 63.06 | 63.80 | 63.59 | 694,800 |
27 Mar 2024 | 60.74 | 62.81 | 60.61 | 62.79 | 62.59 | 375,600 |
26 Mar 2024 | 61.70 | 61.72 | 60.63 | 60.63 | 60.43 | 1,242,000 |
25 Mar 2024 | 61.13 | 61.89 | 61.01 | 61.01 | 60.81 | 499,200 |
22 Mar 2024 | 61.27 | 61.70 | 61.06 | 61.11 | 60.91 | 906,100 |
21 Mar 2024 | 62.50 | 63.34 | 61.25 | 61.44 | 61.24 | 1,361,600 |
20 Mar 2024 | 58.91 | 61.25 | 58.72 | 60.88 | 60.68 | 677,900 |
19 Mar 2024 | 59.59 | 59.72 | 58.74 | 58.85 | 58.66 | 827,300 |
18 Mar 2024 | 60.57 | 60.57 | 59.61 | 59.79 | 59.60 | 967,100 |
15 Mar 2024 | 61.39 | 61.51 | 59.80 | 60.13 | 59.94 | 3,299,800 |
14 Mar 2024 | 60.81 | 61.48 | 60.53 | 60.93 | 60.73 | 910,600 |
13 Mar 2024 | 60.44 | 61.92 | 60.43 | 61.44 | 61.24 | 866,000 |
12 Mar 2024 | 59.63 | 60.39 | 59.27 | 60.23 | 60.03 | 784,100 |
11 Mar 2024 | 60.03 | 60.91 | 59.96 | 60.61 | 60.41 | 689,100 |
08 Mar 2024 | 59.83 | 60.84 | 59.65 | 60.34 | 60.14 | 571,500 |
07 Mar 2024 | 59.75 | 60.54 | 59.30 | 59.55 | 59.36 | 612,200 |
06 Mar 2024 | 58.78 | 59.70 | 58.31 | 59.29 | 59.10 | 816,400 |
05 Mar 2024 | 58.51 | 59.03 | 57.81 | 58.08 | 57.89 | 764,200 |
04 Mar 2024 | 57.38 | 58.70 | 57.38 | 58.05 | 57.86 | 780,800 |
01 Mar 2024 | 56.32 | 57.75 | 55.82 | 56.93 | 56.75 | 848,300 |
29 Feb 2024 | 54.96 | 56.09 | 54.95 | 55.93 | 55.75 | 2,964,100 |
28 Feb 2024 | 53.10 | 54.17 | 53.05 | 53.98 | 53.81 | 684,100 |
27 Feb 2024 | 53.13 | 53.84 | 52.87 | 53.45 | 53.28 | 1,274,100 |
26 Feb 2024 | 53.18 | 53.22 | 52.15 | 52.92 | 52.75 | 1,292,200 |
23 Feb 2024 | 53.56 | 54.07 | 52.82 | 53.82 | 53.65 | 1,721,000 |
22 Feb 2024 | 54.69 | 54.83 | 53.09 | 53.39 | 53.22 | 1,192,800 |
21 Feb 2024 | 57.77 | 58.02 | 53.75 | 55.00 | 54.82 | 1,805,700 |
20 Feb 2024 | 60.37 | 60.67 | 59.52 | 59.78 | 59.59 | 685,900 |
16 Feb 2024 | 59.54 | 60.33 | 59.49 | 59.91 | 59.72 | 396,300 |
15 Feb 2024 | 59.04 | 60.44 | 59.00 | 59.71 | 59.52 | 746,000 |
14 Feb 2024 | 58.64 | 58.79 | 57.61 | 58.55 | 58.36 | 1,013,800 |
13 Feb 2024 | 60.30 | 60.41 | 58.35 | 58.74 | 58.55 | 925,500 |
12 Feb 2024 | 61.23 | 61.39 | 60.68 | 61.28 | 61.08 | 680,400 |
09 Feb 2024 | 61.64 | 61.64 | 60.48 | 61.22 | 61.02 | 372,100 |
08 Feb 2024 | 62.26 | 62.77 | 61.45 | 61.76 | 61.56 | 398,100 |
07 Feb 2024 | 63.34 | 63.34 | 62.64 | 62.82 | 62.62 | 503,000 |
06 Feb 2024 | 63.23 | 63.58 | 62.86 | 63.33 | 63.12 | 409,000 |
05 Feb 2024 | 62.72 | 63.17 | 62.30 | 62.94 | 62.74 | 723,900 |
02 Feb 2024 | 63.08 | 63.69 | 62.22 | 63.53 | 63.32 | 763,200 |
01 Feb 2024 | 63.77 | 64.89 | 63.62 | 64.34 | 64.13 | 622,900 |
31 Jan 2024 | 63.73 | 64.37 | 62.66 | 63.01 | 62.81 | 802,000 |
30 Jan 2024 | 64.14 | 64.57 | 63.17 | 63.52 | 63.31 | 604,500 |
29 Jan 2024 | 63.63 | 64.16 | 62.38 | 64.01 | 63.80 | 500,900 |
26 Jan 2024 | 63.01 | 63.40 | 62.56 | 62.86 | 62.66 | 259,700 |
25 Jan 2024 | 62.91 | 63.11 | 62.35 | 63.04 | 62.84 | 469,000 |
24 Jan 2024 | 64.32 | 64.82 | 62.20 | 62.22 | 62.02 | 641,600 |
23 Jan 2024 | 62.56 | 63.80 | 62.34 | 63.66 | 63.45 | 605,500 |
22 Jan 2024 | 61.61 | 62.27 | 61.19 | 62.18 | 61.98 | 440,900 |
19 Jan 2024 | 62.65 | 62.73 | 61.50 | 62.06 | 61.86 | 657,900 |
18 Jan 2024 | 62.35 | 62.80 | 61.75 | 62.56 | 62.36 | 606,900 |
17 Jan 2024 | 63.64 | 63.65 | 62.11 | 62.20 | 62.00 | 702,700 |
16 Jan 2024 | 64.30 | 64.65 | 63.47 | 64.54 | 64.33 | 914,200 |
15 Jan 2024 | 65.43 | 65.43 | 64.67 | 64.73 | 64.52 | 104,200 |
12 Jan 2024 | 65.40 | 66.29 | 64.56 | 65.00 | 64.79 | 486,100 |
11 Jan 2024 | 64.44 | 64.78 | 63.47 | 63.98 | 63.77 | 801,900 |
10 Jan 2024 | 63.74 | 64.81 | 63.58 | 64.57 | 64.36 | 638,300 |
09 Jan 2024 | 64.00 | 64.00 | 62.67 | 63.86 | 63.65 | 971,300 |
08 Jan 2024 | 63.13 | 64.21 | 62.80 | 63.92 | 63.71 | 461,300 |
05 Jan 2024 | 63.89 | 64.75 | 63.37 | 63.65 | 63.44 | 820,400 |
04 Jan 2024 | 63.56 | 64.32 | 62.87 | 64.05 | 63.84 | 477,300 |
03 Jan 2024 | 63.73 | 64.06 | 63.20 | 63.54 | 63.33 | 420,500 |
02 Jan 2024 | 65.30 | 65.94 | 64.33 | 64.57 | 64.36 | 557,600 |
29 Dec 2023 | 65.28 | 65.44 | 64.55 | 65.37 | 65.16 | 392,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |