Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 73.84 | 73.84 | 73.08 | 73.33 | 73.33 | 15,335 |
01 May 2024 | 74.00 | 74.32 | 73.77 | 73.83 | 73.83 | 20,100 |
30 Apr 2024 | 74.54 | 74.74 | 74.02 | 74.08 | 74.08 | 20,300 |
29 Apr 2024 | 73.90 | 73.92 | 73.47 | 73.78 | 73.78 | 108,800 |
26 Apr 2024 | 73.13 | 73.99 | 73.13 | 73.99 | 73.99 | 52,700 |
25 Apr 2024 | 71.63 | 72.30 | 71.63 | 72.18 | 72.18 | 99,300 |
24 Apr 2024 | 73.09 | 73.16 | 72.74 | 73.16 | 73.16 | 44,800 |
23 Apr 2024 | 72.22 | 72.68 | 72.18 | 72.57 | 72.57 | 12,800 |
22 Apr 2024 | 72.07 | 72.57 | 72.02 | 72.49 | 72.49 | 14,100 |
19 Apr 2024 | 71.83 | 72.01 | 71.37 | 71.64 | 71.64 | 159,100 |
18 Apr 2024 | 72.21 | 72.44 | 71.91 | 72.01 | 72.01 | 13,400 |
17 Apr 2024 | 72.43 | 72.57 | 71.83 | 71.95 | 71.95 | 35,400 |
16 Apr 2024 | 73.19 | 73.27 | 72.80 | 72.92 | 72.92 | 18,100 |
15 Apr 2024 | 74.82 | 74.83 | 73.69 | 73.83 | 73.83 | 25,200 |
12 Apr 2024 | 73.96 | 74.16 | 73.41 | 73.57 | 73.57 | 31,800 |
11 Apr 2024 | 74.36 | 74.60 | 73.78 | 74.55 | 74.55 | 44,500 |
10 Apr 2024 | 73.63 | 73.86 | 73.42 | 73.78 | 73.78 | 12,000 |
09 Apr 2024 | 74.70 | 74.70 | 74.06 | 74.33 | 74.33 | 8,700 |
08 Apr 2024 | 74.15 | 74.34 | 74.01 | 74.07 | 74.07 | 13,600 |
05 Apr 2024 | 73.44 | 73.66 | 73.30 | 73.52 | 73.52 | 10,700 |
04 Apr 2024 | 74.52 | 74.52 | 73.13 | 73.26 | 73.26 | 29,100 |
03 Apr 2024 | 73.60 | 74.20 | 73.60 | 74.10 | 74.10 | 51,200 |
02 Apr 2024 | 73.50 | 73.57 | 73.16 | 73.45 | 73.45 | 74,000 |
01 Apr 2024 | 73.94 | 74.17 | 73.75 | 74.06 | 74.06 | 86,300 |
28 Mar 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 74.85 | 48,500 |
27 Mar 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 75.14 | 8,500 |
26 Mar 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 74.93 | 6,900 |
25 Mar 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 74.58 | 8,300 |
22 Mar 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 75.21 | 10,700 |
21 Mar 2024 | 75.25 | 75.57 | 75.25 | 75.56 | 75.56 | 80,300 |
20 Mar 2024 | 74.61 | 74.91 | 74.34 | 74.89 | 74.89 | 14,400 |
19 Mar 2024 | 73.65 | 74.26 | 73.53 | 74.03 | 74.03 | 85,400 |
18 Mar 2024 | 72.70 | 73.04 | 72.54 | 73.02 | 73.02 | 9,800 |
15 Mar 2024 | 71.58 | 71.81 | 71.44 | 71.62 | 71.62 | 11,700 |
14 Mar 2024 | 71.14 | 71.14 | 70.67 | 70.91 | 70.91 | 12,100 |
13 Mar 2024 | 70.79 | 71.03 | 70.75 | 70.99 | 70.99 | 56,100 |
12 Mar 2024 | 71.09 | 71.64 | 70.91 | 71.53 | 71.53 | 30,100 |
11 Mar 2024 | 70.95 | 70.95 | 70.54 | 70.65 | 70.65 | 18,600 |
08 Mar 2024 | 72.78 | 73.03 | 72.29 | 72.45 | 72.45 | 31,300 |
07 Mar 2024 | 72.88 | 73.23 | 72.81 | 73.03 | 73.03 | 78,800 |
06 Mar 2024 | 73.54 | 73.92 | 73.42 | 73.72 | 73.72 | 16,700 |
05 Mar 2024 | 73.03 | 73.20 | 72.68 | 72.84 | 72.84 | 22,500 |
04 Mar 2024 | 72.79 | 72.89 | 72.56 | 72.77 | 72.77 | 37,200 |
01 Mar 2024 | 72.70 | 72.97 | 72.64 | 72.86 | 72.86 | 15,300 |
29 Feb 2024 | 71.70 | 71.70 | 71.16 | 71.50 | 71.50 | 7,400 |
28 Feb 2024 | 71.44 | 71.62 | 71.31 | 71.50 | 71.50 | 8,900 |
27 Feb 2024 | 71.78 | 72.04 | 71.71 | 71.73 | 71.73 | 8,800 |
26 Feb 2024 | 71.87 | 71.92 | 71.67 | 71.75 | 71.75 | 16,200 |
23 Feb 2024 | 71.67 | 71.79 | 71.48 | 71.69 | 71.69 | 14,700 |
22 Feb 2024 | 71.37 | 71.59 | 71.27 | 71.45 | 71.45 | 45,500 |
21 Feb 2024 | 70.26 | 70.41 | 70.06 | 70.30 | 70.30 | 10,000 |
20 Feb 2024 | 70.26 | 70.43 | 70.01 | 70.31 | 70.31 | 10,300 |
16 Feb 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 70.00 | 29,000 |
15 Feb 2024 | 69.53 | 70.02 | 69.53 | 69.93 | 69.93 | 10,800 |
14 Feb 2024 | 69.39 | 69.62 | 69.23 | 69.62 | 69.62 | 30,600 |
13 Feb 2024 | 69.55 | 69.72 | 69.18 | 69.41 | 69.41 | 15,000 |
12 Feb 2024 | 68.72 | 69.09 | 68.72 | 68.99 | 68.99 | 9,500 |
09 Feb 2024 | 68.38 | 68.69 | 68.24 | 68.68 | 68.68 | 47,800 |
08 Feb 2024 | 68.23 | 68.32 | 67.90 | 68.32 | 68.32 | 18,200 |
07 Feb 2024 | 67.95 | 68.06 | 67.65 | 68.01 | 68.01 | 31,000 |
06 Feb 2024 | 67.37 | 67.52 | 67.10 | 67.36 | 67.36 | 42,600 |
05 Feb 2024 | 67.86 | 68.04 | 67.57 | 67.85 | 67.85 | 27,000 |
02 Feb 2024 | 67.55 | 67.95 | 67.36 | 67.95 | 67.95 | 58,900 |
01 Feb 2024 | 67.09 | 67.52 | 67.01 | 67.51 | 67.51 | 51,500 |
31 Jan 2024 | 67.44 | 67.44 | 67.03 | 67.14 | 67.14 | 8,300 |
30 Jan 2024 | 66.92 | 67.11 | 66.92 | 67.05 | 67.05 | 10,000 |
29 Jan 2024 | 67.00 | 67.20 | 66.78 | 67.16 | 67.16 | 9,900 |
26 Jan 2024 | 66.50 | 66.78 | 66.43 | 66.65 | 66.65 | 24,200 |
25 Jan 2024 | 67.07 | 67.09 | 66.79 | 66.90 | 66.90 | 7,500 |
24 Jan 2024 | 66.94 | 67.36 | 66.82 | 67.19 | 67.19 | 11,900 |
23 Jan 2024 | 67.16 | 67.42 | 67.16 | 67.29 | 67.29 | 15,900 |
22 Jan 2024 | 67.62 | 67.90 | 67.57 | 67.86 | 67.86 | 22,900 |
19 Jan 2024 | 66.81 | 67.13 | 66.62 | 67.13 | 67.13 | 18,700 |
18 Jan 2024 | 66.48 | 66.88 | 66.48 | 66.85 | 66.85 | 11,000 |
17 Jan 2024 | 66.05 | 66.27 | 65.91 | 66.23 | 66.23 | 52,700 |
16 Jan 2024 | 66.94 | 67.00 | 66.61 | 66.67 | 66.67 | 16,600 |
12 Jan 2024 | 66.16 | 66.33 | 66.13 | 66.21 | 66.21 | 6,500 |
11 Jan 2024 | 66.03 | 66.04 | 65.45 | 65.74 | 65.74 | 55,800 |
10 Jan 2024 | 65.08 | 65.36 | 65.01 | 65.28 | 65.28 | 19,400 |
09 Jan 2024 | 63.39 | 63.67 | 63.24 | 63.61 | 63.61 | 9,900 |
08 Jan 2024 | 63.28 | 63.94 | 63.18 | 63.80 | 63.80 | 8,100 |
05 Jan 2024 | 63.37 | 63.53 | 63.16 | 63.18 | 63.18 | 14,600 |
04 Jan 2024 | 62.76 | 63.01 | 62.65 | 62.65 | 62.65 | 11,100 |
03 Jan 2024 | 62.18 | 62.42 | 62.18 | 62.29 | 62.29 | 5,700 |
02 Jan 2024 | 62.02 | 62.42 | 61.88 | 61.92 | 61.92 | 89,300 |
29 Dec 2023 | 62.19 | 62.19 | 61.86 | 62.04 | 62.04 | 9,900 |
28 Dec 2023 | 62.21 | 62.28 | 61.88 | 62.19 | 62.19 | 8,300 |
27 Dec 2023 | 61.99 | 62.18 | 61.87 | 61.92 | 61.92 | 40,200 |
26 Dec 2023 | 61.60 | 61.90 | 61.60 | 61.86 | 61.86 | 35,700 |
22 Dec 2023 | 61.77 | 61.99 | 61.60 | 61.84 | 61.84 | 10,900 |
21 Dec 2023 | 61.19 | 61.64 | 61.19 | 61.64 | 61.64 | 71,600 |
20 Dec 2023 | 61.65 | 61.90 | 61.11 | 61.11 | 61.11 | 9,000 |
19 Dec 2023 | 61.70 | 61.87 | 61.27 | 61.35 | 61.35 | 17,700 |
18 Dec 2023 | 61.06 | 61.06 | 60.66 | 60.83 | 60.83 | 5,000 |
15 Dec 2023 | 60.91 | 60.91 | 60.47 | 60.53 | 60.53 | 15,700 |
15 Dec 2023 | 0.155 Dividend | |||||
14 Dec 2023 | 60.97 | 61.15 | 60.80 | 61.06 | 60.90 | 24,300 |
13 Dec 2023 | 61.80 | 61.97 | 61.68 | 61.84 | 61.68 | 4,600 |
12 Dec 2023 | 61.87 | 62.17 | 61.76 | 62.08 | 61.92 | 23,500 |
11 Dec 2023 | 62.28 | 62.50 | 62.28 | 62.41 | 62.25 | 83,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |