Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.09 | 75.87 | 74.46 | 75.83 | 75.83 | 1,385,039 |
02 May 2024 | 73.68 | 74.88 | 72.95 | 74.21 | 74.21 | 1,650,400 |
01 May 2024 | 75.37 | 75.44 | 72.54 | 73.22 | 73.22 | 2,288,400 |
30 Apr 2024 | 75.00 | 77.24 | 73.86 | 75.85 | 75.85 | 3,251,300 |
29 Apr 2024 | 74.14 | 74.39 | 73.45 | 73.84 | 73.84 | 2,540,200 |
26 Apr 2024 | 73.09 | 74.23 | 72.86 | 73.82 | 73.82 | 1,306,300 |
25 Apr 2024 | 72.90 | 73.57 | 72.34 | 73.07 | 73.07 | 1,208,700 |
24 Apr 2024 | 74.07 | 74.39 | 73.11 | 73.62 | 73.62 | 959,000 |
23 Apr 2024 | 73.62 | 74.60 | 73.45 | 74.35 | 74.35 | 1,155,800 |
22 Apr 2024 | 71.80 | 73.87 | 71.46 | 73.30 | 73.30 | 1,936,700 |
19 Apr 2024 | 71.57 | 71.73 | 71.14 | 71.42 | 71.42 | 932,600 |
18 Apr 2024 | 71.00 | 71.56 | 70.68 | 71.36 | 71.36 | 2,061,800 |
17 Apr 2024 | 71.23 | 71.40 | 70.68 | 70.73 | 70.73 | 1,388,100 |
16 Apr 2024 | 70.06 | 71.08 | 69.42 | 70.82 | 70.82 | 1,646,400 |
15 Apr 2024 | 71.51 | 71.80 | 70.21 | 70.53 | 70.53 | 1,423,500 |
12 Apr 2024 | 71.55 | 71.60 | 70.81 | 71.27 | 71.27 | 1,079,800 |
11 Apr 2024 | 73.22 | 73.24 | 71.49 | 72.21 | 72.21 | 1,425,200 |
10 Apr 2024 | 73.13 | 73.21 | 71.88 | 72.48 | 72.48 | 2,437,000 |
09 Apr 2024 | 74.60 | 74.85 | 73.73 | 74.24 | 74.24 | 1,687,400 |
08 Apr 2024 | 74.55 | 74.93 | 73.96 | 74.37 | 74.37 | 1,183,400 |
05 Apr 2024 | 74.53 | 75.05 | 73.76 | 74.55 | 74.55 | 1,380,000 |
04 Apr 2024 | 76.89 | 77.64 | 74.52 | 74.57 | 74.57 | 1,724,400 |
03 Apr 2024 | 77.72 | 78.00 | 76.46 | 76.69 | 76.69 | 2,077,400 |
02 Apr 2024 | 78.13 | 78.40 | 77.24 | 77.93 | 77.93 | 863,000 |
01 Apr 2024 | 79.26 | 79.28 | 77.84 | 78.45 | 78.45 | 1,399,300 |
28 Mar 2024 | 79.04 | 80.02 | 79.04 | 79.45 | 79.45 | 831,900 |
27 Mar 2024 | 78.98 | 79.29 | 78.45 | 79.11 | 79.11 | 1,261,800 |
26 Mar 2024 | 78.95 | 79.31 | 78.44 | 78.65 | 78.65 | 863,900 |
25 Mar 2024 | 79.30 | 79.59 | 78.60 | 78.67 | 78.67 | 837,100 |
22 Mar 2024 | 80.49 | 80.49 | 79.18 | 79.26 | 79.26 | 783,400 |
21 Mar 2024 | 80.88 | 81.27 | 80.39 | 80.40 | 80.40 | 924,200 |
20 Mar 2024 | 80.50 | 81.03 | 79.94 | 80.84 | 80.84 | 2,724,200 |
20 Mar 2024 | 0.58 Dividend | |||||
19 Mar 2024 | 80.82 | 81.03 | 80.36 | 80.90 | 80.32 | 2,914,000 |
18 Mar 2024 | 79.53 | 80.66 | 79.25 | 80.58 | 80.00 | 2,038,700 |
15 Mar 2024 | 81.09 | 81.55 | 78.64 | 79.01 | 78.44 | 1,612,500 |
14 Mar 2024 | 82.29 | 82.56 | 80.71 | 81.54 | 80.96 | 1,829,800 |
13 Mar 2024 | 81.85 | 83.29 | 81.68 | 82.75 | 82.16 | 1,591,900 |
12 Mar 2024 | 80.52 | 82.10 | 80.52 | 81.87 | 81.28 | 1,222,800 |
11 Mar 2024 | 79.59 | 80.51 | 79.28 | 80.32 | 79.74 | 731,700 |
08 Mar 2024 | 80.51 | 80.90 | 79.55 | 79.70 | 79.13 | 1,653,300 |
07 Mar 2024 | 81.92 | 81.92 | 80.16 | 80.62 | 80.04 | 1,586,300 |
06 Mar 2024 | 79.65 | 81.30 | 79.40 | 81.24 | 80.66 | 2,569,400 |
05 Mar 2024 | 78.09 | 79.60 | 77.73 | 79.13 | 78.56 | 1,136,400 |
04 Mar 2024 | 77.53 | 78.25 | 77.37 | 78.06 | 77.50 | 863,300 |
01 Mar 2024 | 77.65 | 78.00 | 76.64 | 77.71 | 77.15 | 906,400 |
29 Feb 2024 | 76.73 | 77.92 | 76.56 | 77.65 | 77.09 | 1,579,200 |
28 Feb 2024 | 75.50 | 76.56 | 75.31 | 76.47 | 75.92 | 846,700 |
27 Feb 2024 | 76.44 | 76.44 | 75.06 | 75.50 | 74.96 | 975,600 |
26 Feb 2024 | 76.08 | 76.56 | 75.61 | 76.38 | 75.83 | 1,139,600 |
23 Feb 2024 | 75.51 | 76.30 | 75.00 | 76.13 | 75.58 | 1,130,400 |
22 Feb 2024 | 75.80 | 76.11 | 75.18 | 75.38 | 74.84 | 2,321,800 |
21 Feb 2024 | 76.19 | 76.34 | 75.42 | 75.72 | 75.18 | 926,100 |
20 Feb 2024 | 77.11 | 77.58 | 76.01 | 76.34 | 75.79 | 1,476,800 |
16 Feb 2024 | 75.93 | 77.70 | 75.89 | 77.19 | 76.64 | 1,597,000 |
15 Feb 2024 | 76.79 | 77.96 | 74.80 | 76.02 | 75.47 | 3,162,200 |
14 Feb 2024 | 75.17 | 77.02 | 74.87 | 76.52 | 75.97 | 2,252,600 |
13 Feb 2024 | 75.92 | 76.50 | 73.17 | 74.76 | 74.22 | 4,667,400 |
12 Feb 2024 | 77.32 | 78.85 | 77.15 | 78.27 | 77.71 | 1,791,100 |
09 Feb 2024 | 77.28 | 77.28 | 76.64 | 77.02 | 76.47 | 1,015,700 |
08 Feb 2024 | 76.89 | 77.38 | 76.01 | 77.19 | 76.64 | 1,537,300 |
07 Feb 2024 | 76.47 | 77.50 | 76.28 | 76.84 | 76.29 | 1,589,500 |
06 Feb 2024 | 77.16 | 77.23 | 75.70 | 76.34 | 75.79 | 2,550,300 |
05 Feb 2024 | 78.73 | 79.11 | 77.32 | 77.42 | 76.86 | 1,690,400 |
02 Feb 2024 | 78.79 | 79.57 | 78.27 | 79.31 | 78.74 | 828,800 |
01 Feb 2024 | 78.13 | 79.51 | 78.10 | 79.40 | 78.83 | 829,400 |
31 Jan 2024 | 79.30 | 79.94 | 77.82 | 78.08 | 77.52 | 1,223,300 |
30 Jan 2024 | 79.00 | 79.05 | 78.15 | 78.69 | 78.13 | 1,261,800 |
29 Jan 2024 | 76.86 | 78.77 | 76.47 | 78.73 | 78.17 | 894,200 |
26 Jan 2024 | 76.96 | 77.20 | 76.73 | 76.88 | 76.33 | 964,600 |
25 Jan 2024 | 76.35 | 76.98 | 76.27 | 76.84 | 76.29 | 742,200 |
24 Jan 2024 | 76.52 | 76.65 | 75.90 | 76.15 | 75.60 | 1,044,400 |
23 Jan 2024 | 75.44 | 76.07 | 75.28 | 76.06 | 75.51 | 1,524,600 |
22 Jan 2024 | 76.89 | 76.99 | 75.48 | 75.57 | 75.03 | 1,991,400 |
19 Jan 2024 | 76.90 | 77.04 | 76.05 | 76.88 | 76.33 | 1,086,400 |
18 Jan 2024 | 76.22 | 77.28 | 76.12 | 76.74 | 76.19 | 1,233,600 |
17 Jan 2024 | 75.81 | 76.36 | 75.38 | 75.81 | 75.27 | 1,671,800 |
16 Jan 2024 | 77.25 | 77.55 | 75.20 | 75.83 | 75.29 | 1,928,000 |
12 Jan 2024 | 78.48 | 78.76 | 78.08 | 78.45 | 77.89 | 839,500 |
11 Jan 2024 | 78.64 | 78.94 | 77.26 | 78.19 | 77.63 | 924,500 |
10 Jan 2024 | 78.12 | 79.45 | 78.00 | 78.63 | 78.07 | 1,587,200 |
09 Jan 2024 | 77.26 | 78.07 | 77.13 | 77.91 | 77.35 | 809,100 |
08 Jan 2024 | 76.61 | 78.24 | 76.41 | 78.16 | 77.60 | 957,900 |
05 Jan 2024 | 76.20 | 77.04 | 76.07 | 76.43 | 75.88 | 1,456,200 |
04 Jan 2024 | 76.57 | 76.82 | 75.76 | 76.33 | 75.78 | 1,421,700 |
03 Jan 2024 | 77.04 | 77.52 | 76.38 | 76.40 | 75.85 | 800,900 |
02 Jan 2024 | 77.37 | 78.16 | 76.73 | 76.86 | 76.31 | 805,100 |
29 Dec 2023 | 77.86 | 78.37 | 77.86 | 78.13 | 77.57 | 722,400 |
28 Dec 2023 | 78.03 | 78.42 | 77.88 | 78.09 | 77.53 | 643,600 |
27 Dec 2023 | 77.95 | 78.50 | 77.66 | 78.23 | 77.67 | 994,900 |
26 Dec 2023 | 77.38 | 78.04 | 77.24 | 77.94 | 77.38 | 765,300 |
22 Dec 2023 | 76.45 | 77.57 | 76.39 | 77.42 | 76.86 | 756,300 |
21 Dec 2023 | 74.90 | 76.54 | 74.74 | 76.34 | 75.79 | 1,195,100 |
20 Dec 2023 | 76.68 | 76.71 | 74.64 | 74.74 | 74.20 | 3,542,600 |
20 Dec 2023 | 0.55 Dividend | |||||
19 Dec 2023 | 75.68 | 76.91 | 75.68 | 76.89 | 75.79 | 3,544,800 |
18 Dec 2023 | 74.39 | 75.49 | 73.96 | 75.31 | 74.24 | 980,200 |
15 Dec 2023 | 74.20 | 74.46 | 73.12 | 73.71 | 72.66 | 932,400 |
14 Dec 2023 | 74.76 | 74.80 | 73.62 | 74.12 | 73.06 | 1,144,100 |
13 Dec 2023 | 73.54 | 74.49 | 73.20 | 74.49 | 73.43 | 838,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |