Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 80.51 | 80.62 | 80.44 | 80.51 | 80.51 | 8,503,200 |
27 Mar 2024 | 80.19 | 80.57 | 80.19 | 80.56 | 80.56 | 6,343,900 |
26 Mar 2024 | 80.24 | 80.26 | 80.09 | 80.20 | 80.20 | 4,913,400 |
25 Mar 2024 | 80.41 | 80.44 | 80.21 | 80.24 | 80.24 | 2,621,600 |
22 Mar 2024 | 80.52 | 80.56 | 80.38 | 80.43 | 80.43 | 3,900,500 |
21 Mar 2024 | 80.38 | 80.38 | 80.11 | 80.18 | 80.18 | 7,564,300 |
20 Mar 2024 | 80.02 | 80.16 | 79.77 | 80.12 | 80.12 | 8,008,700 |
19 Mar 2024 | 79.83 | 80.06 | 79.79 | 79.93 | 79.93 | 3,796,900 |
18 Mar 2024 | 79.77 | 79.82 | 79.40 | 79.69 | 79.69 | 7,432,400 |
15 Mar 2024 | 79.70 | 79.86 | 79.68 | 79.77 | 79.77 | 6,259,900 |
14 Mar 2024 | 80.08 | 80.08 | 79.75 | 79.82 | 79.82 | 9,499,100 |
13 Mar 2024 | 80.35 | 80.46 | 80.25 | 80.25 | 80.25 | 5,606,300 |
12 Mar 2024 | 80.49 | 80.50 | 80.30 | 80.35 | 80.35 | 4,538,200 |
11 Mar 2024 | 80.60 | 80.67 | 80.47 | 80.54 | 80.54 | 5,092,400 |
08 Mar 2024 | 80.57 | 80.75 | 80.55 | 80.60 | 80.60 | 8,207,100 |
07 Mar 2024 | 80.48 | 80.48 | 80.31 | 80.48 | 80.48 | 6,549,700 |
06 Mar 2024 | 80.30 | 80.46 | 80.19 | 80.23 | 80.23 | 6,412,800 |
05 Mar 2024 | 80.01 | 80.22 | 79.97 | 80.07 | 80.07 | 7,350,100 |
04 Mar 2024 | 79.79 | 79.85 | 79.69 | 79.77 | 79.77 | 9,263,800 |
01 Mar 2024 | 79.41 | 79.97 | 79.23 | 79.92 | 79.92 | 6,107,200 |
01 Mar 2024 | 0.273 Dividend | |||||
29 Feb 2024 | 79.83 | 79.96 | 79.69 | 79.79 | 79.52 | 7,848,200 |
28 Feb 2024 | 79.57 | 79.69 | 79.55 | 79.66 | 79.39 | 9,757,000 |
27 Feb 2024 | 79.73 | 79.80 | 79.58 | 79.64 | 79.37 | 5,030,000 |
26 Feb 2024 | 79.83 | 79.87 | 79.57 | 79.70 | 79.43 | 7,541,800 |
23 Feb 2024 | 79.77 | 79.98 | 79.73 | 79.90 | 79.63 | 4,475,700 |
22 Feb 2024 | 79.74 | 79.88 | 79.66 | 79.77 | 79.50 | 6,614,800 |
21 Feb 2024 | 79.90 | 79.96 | 79.63 | 79.69 | 79.42 | 7,224,300 |
20 Feb 2024 | 79.91 | 79.95 | 79.69 | 79.93 | 79.66 | 14,400,900 |
16 Feb 2024 | 79.61 | 79.70 | 79.52 | 79.64 | 79.37 | 5,398,400 |
15 Feb 2024 | 80.01 | 80.04 | 79.78 | 79.92 | 79.65 | 10,221,100 |
14 Feb 2024 | 79.54 | 79.69 | 79.45 | 79.66 | 79.39 | 12,709,400 |
13 Feb 2024 | 79.53 | 79.59 | 79.31 | 79.39 | 79.12 | 14,682,500 |
12 Feb 2024 | 80.10 | 80.16 | 79.92 | 80.10 | 79.83 | 5,017,000 |
09 Feb 2024 | 79.96 | 80.02 | 79.89 | 80.00 | 79.73 | 6,247,400 |
08 Feb 2024 | 80.20 | 80.24 | 80.04 | 80.09 | 79.82 | 8,602,400 |
07 Feb 2024 | 80.35 | 80.61 | 80.29 | 80.34 | 80.07 | 11,441,800 |
06 Feb 2024 | 80.21 | 80.59 | 80.20 | 80.46 | 80.18 | 12,059,800 |
05 Feb 2024 | 80.35 | 80.35 | 80.01 | 80.14 | 79.87 | 13,306,400 |
02 Feb 2024 | 80.57 | 80.77 | 80.49 | 80.68 | 80.40 | 10,893,000 |
01 Feb 2024 | 81.30 | 81.43 | 80.98 | 81.28 | 81.00 | 18,416,300 |
01 Feb 2024 | 0.281 Dividend | |||||
31 Jan 2024 | 81.15 | 81.35 | 80.97 | 81.24 | 80.68 | 18,097,900 |
30 Jan 2024 | 80.89 | 80.91 | 80.56 | 80.85 | 80.29 | 6,149,800 |
29 Jan 2024 | 80.70 | 80.85 | 80.60 | 80.74 | 80.19 | 7,999,300 |
26 Jan 2024 | 80.61 | 80.61 | 80.42 | 80.42 | 79.87 | 5,010,900 |
25 Jan 2024 | 80.55 | 80.62 | 80.41 | 80.61 | 80.06 | 8,739,800 |
24 Jan 2024 | 80.58 | 80.66 | 80.14 | 80.17 | 79.62 | 7,388,600 |
23 Jan 2024 | 80.33 | 80.38 | 80.20 | 80.31 | 79.76 | 5,612,000 |
22 Jan 2024 | 80.60 | 80.60 | 80.42 | 80.47 | 79.92 | 6,108,600 |
19 Jan 2024 | 80.26 | 80.30 | 79.99 | 80.30 | 79.75 | 8,232,500 |
18 Jan 2024 | 80.43 | 80.47 | 80.21 | 80.27 | 79.72 | 7,579,000 |
17 Jan 2024 | 80.38 | 80.41 | 80.14 | 80.33 | 79.78 | 12,064,300 |
16 Jan 2024 | 80.94 | 80.94 | 80.45 | 80.57 | 80.02 | 24,857,300 |
12 Jan 2024 | 81.24 | 81.36 | 80.97 | 81.18 | 80.62 | 9,534,900 |
11 Jan 2024 | 80.70 | 81.02 | 80.52 | 80.94 | 80.38 | 16,465,300 |
10 Jan 2024 | 80.83 | 80.88 | 80.44 | 80.51 | 79.96 | 4,809,500 |
09 Jan 2024 | 80.43 | 80.70 | 80.35 | 80.58 | 80.03 | 5,825,600 |
08 Jan 2024 | 80.30 | 80.63 | 80.22 | 80.50 | 79.95 | 5,617,700 |
05 Jan 2024 | 80.23 | 80.69 | 80.13 | 80.16 | 79.61 | 8,275,900 |
04 Jan 2024 | 80.36 | 80.50 | 80.29 | 80.39 | 79.84 | 7,986,300 |
03 Jan 2024 | 80.48 | 80.80 | 80.33 | 80.74 | 80.19 | 12,337,400 |
02 Jan 2024 | 80.89 | 80.99 | 80.79 | 80.86 | 80.30 | 11,437,300 |
29 Dec 2023 | 81.27 | 81.44 | 81.21 | 81.28 | 80.72 | 4,776,400 |
28 Dec 2023 | 81.56 | 81.61 | 81.37 | 81.44 | 80.88 | 3,870,100 |
27 Dec 2023 | 81.34 | 81.65 | 81.25 | 81.64 | 81.08 | 5,108,300 |
26 Dec 2023 | 80.92 | 81.09 | 80.88 | 81.05 | 80.49 | 3,593,900 |
22 Dec 2023 | 81.12 | 81.12 | 80.82 | 80.92 | 80.36 | 3,633,100 |
22 Dec 2023 | 0.275 Dividend | |||||
21 Dec 2023 | 81.38 | 81.40 | 81.05 | 81.20 | 80.37 | 7,028,400 |
20 Dec 2023 | 81.10 | 81.18 | 80.87 | 81.13 | 80.30 | 8,272,000 |
19 Dec 2023 | 80.93 | 81.03 | 80.84 | 80.89 | 80.06 | 5,241,000 |
18 Dec 2023 | 80.87 | 80.87 | 80.72 | 80.75 | 79.92 | 6,165,100 |
15 Dec 2023 | 80.97 | 81.03 | 80.80 | 80.90 | 80.07 | 4,879,600 |
14 Dec 2023 | 80.96 | 81.21 | 80.82 | 81.01 | 80.18 | 9,386,700 |
13 Dec 2023 | 79.49 | 80.53 | 79.43 | 80.40 | 79.58 | 8,814,000 |
12 Dec 2023 | 78.98 | 79.30 | 78.85 | 79.22 | 78.41 | 7,842,900 |
11 Dec 2023 | 78.81 | 78.94 | 78.66 | 78.91 | 78.10 | 12,928,200 |
08 Dec 2023 | 78.92 | 79.07 | 78.81 | 78.94 | 78.13 | 13,959,800 |
07 Dec 2023 | 79.18 | 79.46 | 79.14 | 79.31 | 78.50 | 15,600,200 |
06 Dec 2023 | 79.25 | 79.36 | 79.14 | 79.25 | 78.44 | 16,319,500 |
05 Dec 2023 | 78.88 | 79.18 | 78.88 | 79.07 | 78.26 | 13,889,500 |
04 Dec 2023 | 78.77 | 78.85 | 78.54 | 78.72 | 77.91 | 13,719,600 |
01 Dec 2023 | 78.37 | 79.02 | 78.27 | 78.99 | 78.18 | 5,947,600 |
01 Dec 2023 | 0.261 Dividend | |||||
30 Nov 2023 | 78.76 | 78.76 | 78.41 | 78.59 | 77.53 | 10,630,100 |
29 Nov 2023 | 78.70 | 78.92 | 78.65 | 78.82 | 77.75 | 7,895,100 |
28 Nov 2023 | 78.03 | 78.41 | 77.93 | 78.39 | 77.33 | 9,488,500 |
27 Nov 2023 | 77.75 | 78.09 | 77.69 | 78.07 | 77.01 | 4,902,400 |
24 Nov 2023 | 77.61 | 77.72 | 77.60 | 77.61 | 76.56 | 1,992,400 |
22 Nov 2023 | 77.85 | 77.93 | 77.65 | 77.88 | 76.83 | 4,683,200 |
21 Nov 2023 | 77.73 | 77.78 | 77.58 | 77.71 | 76.66 | 5,069,300 |
20 Nov 2023 | 77.41 | 77.69 | 77.35 | 77.64 | 76.59 | 5,464,900 |
17 Nov 2023 | 77.44 | 77.54 | 77.29 | 77.46 | 76.41 | 6,440,500 |
16 Nov 2023 | 77.13 | 77.34 | 77.12 | 77.33 | 76.28 | 8,702,000 |
15 Nov 2023 | 76.89 | 76.90 | 76.66 | 76.82 | 75.78 | 7,885,600 |
14 Nov 2023 | 77.03 | 77.24 | 77.02 | 77.10 | 76.06 | 13,731,800 |
13 Nov 2023 | 75.86 | 76.10 | 75.76 | 76.05 | 75.02 | 5,027,900 |
10 Nov 2023 | 76.06 | 76.15 | 75.91 | 76.03 | 75.00 | 6,624,700 |
09 Nov 2023 | 76.30 | 76.30 | 75.75 | 75.77 | 74.75 | 8,376,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |