Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 87.12 | 87.76 | 86.19 | 86.79 | 86.79 | 2,032,049 |
01 May 2024 | 89.70 | 89.90 | 85.97 | 86.68 | 86.68 | 4,027,400 |
30 Apr 2024 | 92.85 | 93.58 | 89.79 | 89.88 | 89.88 | 2,014,500 |
29 Apr 2024 | 91.93 | 93.15 | 91.78 | 92.96 | 92.96 | 2,159,800 |
26 Apr 2024 | 91.07 | 92.25 | 90.54 | 92.06 | 92.06 | 1,515,500 |
25 Apr 2024 | 90.55 | 91.54 | 89.89 | 91.47 | 91.47 | 1,471,700 |
24 Apr 2024 | 88.31 | 90.82 | 87.94 | 90.69 | 90.69 | 1,795,300 |
23 Apr 2024 | 87.97 | 88.95 | 87.27 | 88.53 | 88.53 | 1,186,500 |
22 Apr 2024 | 87.13 | 89.12 | 86.62 | 88.41 | 88.41 | 1,235,200 |
19 Apr 2024 | 87.14 | 88.10 | 86.67 | 87.51 | 87.51 | 1,217,200 |
18 Apr 2024 | 87.59 | 87.87 | 86.97 | 87.32 | 87.32 | 1,081,100 |
17 Apr 2024 | 87.20 | 88.37 | 86.77 | 87.15 | 87.15 | 907,300 |
16 Apr 2024 | 87.11 | 87.71 | 85.44 | 87.27 | 87.27 | 1,547,400 |
15 Apr 2024 | 88.75 | 89.24 | 87.12 | 87.56 | 87.56 | 1,645,700 |
12 Apr 2024 | 88.64 | 90.15 | 87.89 | 88.59 | 88.59 | 1,577,300 |
11 Apr 2024 | 90.06 | 90.06 | 87.20 | 87.98 | 87.98 | 2,102,900 |
10 Apr 2024 | 89.21 | 90.32 | 88.88 | 90.00 | 90.00 | 1,395,200 |
09 Apr 2024 | 90.26 | 90.74 | 88.90 | 89.91 | 89.91 | 1,194,300 |
08 Apr 2024 | 89.60 | 90.50 | 89.08 | 90.19 | 90.19 | 1,686,100 |
05 Apr 2024 | 88.77 | 89.86 | 87.99 | 89.51 | 89.51 | 1,879,100 |
04 Apr 2024 | 90.12 | 91.03 | 89.01 | 89.32 | 89.32 | 1,233,400 |
03 Apr 2024 | 89.50 | 90.32 | 88.99 | 90.30 | 90.30 | 1,483,000 |
02 Apr 2024 | 89.86 | 89.90 | 88.38 | 88.97 | 88.97 | 1,241,600 |
01 Apr 2024 | 89.34 | 90.00 | 88.50 | 89.75 | 89.75 | 1,316,800 |
28 Mar 2024 | 88.00 | 89.12 | 87.78 | 88.83 | 88.83 | 1,993,000 |
27 Mar 2024 | 85.35 | 87.87 | 85.23 | 87.73 | 87.73 | 1,619,400 |
26 Mar 2024 | 86.79 | 87.36 | 85.68 | 85.73 | 85.73 | 1,746,900 |
25 Mar 2024 | 86.55 | 87.41 | 86.24 | 86.78 | 86.78 | 1,550,900 |
22 Mar 2024 | 86.09 | 86.40 | 85.63 | 86.31 | 86.31 | 1,186,000 |
21 Mar 2024 | 86.32 | 86.91 | 86.13 | 86.25 | 86.25 | 1,669,300 |
20 Mar 2024 | 84.10 | 86.69 | 84.00 | 86.19 | 86.19 | 1,280,400 |
19 Mar 2024 | 83.52 | 84.96 | 83.16 | 84.66 | 84.66 | 1,775,300 |
18 Mar 2024 | 83.68 | 84.13 | 82.81 | 83.48 | 83.48 | 1,779,000 |
15 Mar 2024 | 84.32 | 84.87 | 83.14 | 83.47 | 83.47 | 7,173,600 |
14 Mar 2024 | 84.96 | 85.31 | 83.44 | 84.40 | 84.40 | 2,550,200 |
13 Mar 2024 | 83.75 | 85.46 | 83.75 | 84.96 | 84.96 | 2,628,000 |
12 Mar 2024 | 83.54 | 84.44 | 83.13 | 83.74 | 83.74 | 2,590,000 |
11 Mar 2024 | 81.89 | 83.51 | 81.27 | 83.35 | 83.35 | 2,699,300 |
08 Mar 2024 | 81.98 | 82.54 | 81.49 | 82.01 | 82.01 | 985,100 |
07 Mar 2024 | 81.99 | 82.17 | 81.23 | 81.53 | 81.53 | 1,226,200 |
06 Mar 2024 | 83.16 | 83.23 | 81.68 | 81.92 | 81.92 | 1,346,000 |
06 Mar 2024 | 0.575 Dividend | |||||
05 Mar 2024 | 82.33 | 83.63 | 81.91 | 82.92 | 82.34 | 2,324,900 |
04 Mar 2024 | 83.91 | 84.26 | 82.35 | 82.42 | 81.85 | 2,619,100 |
01 Mar 2024 | 83.29 | 83.67 | 82.43 | 82.81 | 82.24 | 1,539,500 |
29 Feb 2024 | 82.12 | 83.27 | 81.96 | 82.78 | 82.21 | 1,710,300 |
28 Feb 2024 | 81.61 | 82.56 | 81.23 | 82.05 | 81.48 | 1,276,900 |
27 Feb 2024 | 82.52 | 82.73 | 81.47 | 81.94 | 81.37 | 1,817,200 |
26 Feb 2024 | 82.13 | 82.74 | 81.46 | 81.98 | 81.41 | 1,640,100 |
23 Feb 2024 | 82.34 | 82.34 | 80.92 | 81.93 | 81.36 | 2,020,800 |
22 Feb 2024 | 82.34 | 83.58 | 81.38 | 83.28 | 82.70 | 2,421,000 |
21 Feb 2024 | 79.50 | 84.33 | 79.50 | 83.85 | 83.27 | 6,010,200 |
20 Feb 2024 | 78.38 | 78.94 | 77.54 | 77.65 | 77.11 | 1,984,000 |
16 Feb 2024 | 78.10 | 79.12 | 77.21 | 78.73 | 78.18 | 1,743,000 |
15 Feb 2024 | 76.57 | 79.11 | 76.00 | 78.09 | 77.55 | 2,168,800 |
14 Feb 2024 | 76.48 | 76.82 | 74.70 | 75.85 | 75.32 | 2,359,400 |
13 Feb 2024 | 76.86 | 76.99 | 75.59 | 76.43 | 75.90 | 1,989,100 |
12 Feb 2024 | 76.77 | 78.45 | 76.75 | 77.56 | 77.02 | 1,602,800 |
09 Feb 2024 | 77.07 | 77.23 | 76.39 | 76.83 | 76.30 | 1,923,800 |
08 Feb 2024 | 75.69 | 77.32 | 75.57 | 77.27 | 76.73 | 1,531,300 |
07 Feb 2024 | 76.43 | 76.88 | 75.00 | 76.04 | 75.51 | 1,879,600 |
06 Feb 2024 | 75.94 | 76.61 | 75.09 | 76.03 | 75.50 | 2,544,100 |
05 Feb 2024 | 76.11 | 76.23 | 74.76 | 75.35 | 74.83 | 1,876,600 |
02 Feb 2024 | 76.50 | 77.70 | 76.18 | 76.59 | 76.06 | 1,090,200 |
01 Feb 2024 | 77.23 | 78.12 | 76.46 | 76.93 | 76.40 | 1,640,100 |
31 Jan 2024 | 79.16 | 79.30 | 77.07 | 77.11 | 76.58 | 1,441,200 |
30 Jan 2024 | 76.99 | 79.21 | 76.78 | 79.12 | 78.57 | 1,978,700 |
29 Jan 2024 | 77.90 | 77.90 | 76.64 | 77.48 | 76.94 | 1,859,000 |
26 Jan 2024 | 77.58 | 77.96 | 75.97 | 77.51 | 76.97 | 2,081,900 |
25 Jan 2024 | 77.05 | 77.58 | 76.54 | 77.35 | 76.81 | 2,233,700 |
24 Jan 2024 | 75.36 | 76.81 | 75.02 | 76.44 | 75.91 | 2,512,900 |
23 Jan 2024 | 74.92 | 75.56 | 74.18 | 74.89 | 74.37 | 1,617,100 |
22 Jan 2024 | 75.45 | 76.24 | 74.42 | 75.31 | 74.79 | 1,803,100 |
19 Jan 2024 | 75.95 | 76.04 | 74.84 | 75.94 | 75.41 | 2,103,300 |
18 Jan 2024 | 76.97 | 76.97 | 75.41 | 76.35 | 75.82 | 2,650,900 |
17 Jan 2024 | 77.84 | 78.30 | 76.71 | 76.99 | 76.46 | 2,390,100 |
16 Jan 2024 | 82.00 | 82.38 | 78.22 | 78.66 | 78.11 | 4,122,800 |
12 Jan 2024 | 82.26 | 83.00 | 81.18 | 82.87 | 82.30 | 3,442,900 |
11 Jan 2024 | 79.97 | 82.99 | 78.60 | 79.62 | 79.07 | 7,821,800 |
10 Jan 2024 | 77.89 | 78.26 | 76.78 | 77.18 | 76.64 | 1,570,700 |
09 Jan 2024 | 79.29 | 79.29 | 77.36 | 78.35 | 77.81 | 1,892,900 |
08 Jan 2024 | 77.72 | 78.96 | 76.73 | 78.75 | 78.21 | 1,924,700 |
05 Jan 2024 | 76.85 | 80.05 | 75.72 | 79.20 | 78.65 | 5,817,400 |
04 Jan 2024 | 78.79 | 78.91 | 76.70 | 76.96 | 76.43 | 1,024,800 |
03 Jan 2024 | 76.54 | 78.10 | 76.00 | 77.94 | 77.40 | 1,071,400 |
02 Jan 2024 | 77.86 | 78.34 | 76.64 | 76.99 | 76.46 | 929,000 |
29 Dec 2023 | 77.60 | 77.84 | 76.84 | 76.94 | 76.41 | 740,600 |
28 Dec 2023 | 78.27 | 78.87 | 77.48 | 77.52 | 76.98 | 1,174,100 |
27 Dec 2023 | 77.95 | 78.39 | 77.52 | 78.10 | 77.56 | 1,165,900 |
26 Dec 2023 | 77.16 | 78.32 | 77.08 | 77.95 | 77.41 | 875,600 |
22 Dec 2023 | 77.22 | 77.80 | 76.48 | 77.28 | 76.74 | 1,440,800 |
21 Dec 2023 | 75.68 | 77.35 | 75.35 | 77.33 | 76.79 | 1,626,800 |
20 Dec 2023 | 76.85 | 77.68 | 75.12 | 75.18 | 74.66 | 2,145,900 |
19 Dec 2023 | 75.97 | 77.16 | 75.46 | 76.92 | 76.39 | 1,595,000 |
18 Dec 2023 | 77.18 | 77.45 | 76.11 | 76.30 | 75.77 | 1,513,100 |
15 Dec 2023 | 75.42 | 75.98 | 74.75 | 75.77 | 75.24 | 3,421,700 |
14 Dec 2023 | 75.05 | 76.69 | 74.64 | 75.77 | 75.24 | 1,939,800 |
13 Dec 2023 | 73.84 | 75.08 | 73.21 | 74.95 | 74.43 | 2,239,100 |
12 Dec 2023 | 73.70 | 74.58 | 73.14 | 73.76 | 73.25 | 1,808,500 |
11 Dec 2023 | 73.42 | 75.12 | 72.84 | 75.10 | 74.58 | 1,233,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |