Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 70.75 | 71.95 | 69.87 | 70.55 | 70.55 | 1,630,300 |
30 Apr 2024 | 68.67 | 68.91 | 68.10 | 68.16 | 68.16 | 1,081,500 |
29 Apr 2024 | 68.54 | 69.41 | 68.52 | 69.06 | 69.06 | 680,600 |
26 Apr 2024 | 67.78 | 68.73 | 67.66 | 68.35 | 68.35 | 799,800 |
25 Apr 2024 | 69.32 | 69.32 | 67.86 | 67.94 | 67.94 | 1,633,300 |
24 Apr 2024 | 68.60 | 69.74 | 68.28 | 69.59 | 69.59 | 1,054,400 |
23 Apr 2024 | 69.10 | 69.44 | 68.76 | 68.93 | 68.93 | 667,000 |
22 Apr 2024 | 69.15 | 69.51 | 68.56 | 68.99 | 68.99 | 888,000 |
19 Apr 2024 | 68.19 | 69.21 | 68.19 | 68.93 | 68.93 | 681,000 |
18 Apr 2024 | 67.92 | 68.52 | 67.69 | 68.10 | 68.10 | 460,500 |
17 Apr 2024 | 67.55 | 68.16 | 67.31 | 67.46 | 67.46 | 756,400 |
16 Apr 2024 | 67.44 | 67.58 | 66.32 | 67.16 | 67.16 | 960,000 |
15 Apr 2024 | 69.12 | 69.53 | 67.33 | 67.52 | 67.52 | 529,400 |
12 Apr 2024 | 68.34 | 69.11 | 67.96 | 68.30 | 68.30 | 716,500 |
11 Apr 2024 | 69.93 | 70.12 | 68.54 | 68.81 | 68.81 | 683,800 |
10 Apr 2024 | 70.44 | 71.08 | 69.87 | 70.00 | 70.00 | 707,000 |
09 Apr 2024 | 71.35 | 71.72 | 70.85 | 71.27 | 71.27 | 1,012,800 |
08 Apr 2024 | 71.01 | 71.56 | 70.50 | 71.05 | 71.05 | 1,119,200 |
05 Apr 2024 | 71.60 | 71.87 | 71.05 | 71.12 | 71.12 | 992,500 |
04 Apr 2024 | 72.88 | 72.88 | 70.66 | 70.78 | 70.78 | 1,282,500 |
03 Apr 2024 | 72.20 | 72.63 | 71.60 | 72.14 | 72.14 | 924,000 |
02 Apr 2024 | 74.00 | 74.00 | 72.16 | 72.21 | 72.21 | 892,100 |
01 Apr 2024 | 73.84 | 73.84 | 73.02 | 73.21 | 73.21 | 449,400 |
28 Mar 2024 | 73.64 | 74.43 | 73.59 | 73.92 | 73.92 | 756,100 |
27 Mar 2024 | 72.15 | 73.53 | 71.90 | 73.41 | 73.41 | 1,415,500 |
26 Mar 2024 | 71.70 | 72.00 | 71.28 | 71.73 | 71.73 | 603,500 |
25 Mar 2024 | 71.12 | 72.21 | 71.12 | 71.57 | 71.57 | 717,400 |
22 Mar 2024 | 72.51 | 72.81 | 71.09 | 71.12 | 71.12 | 762,500 |
21 Mar 2024 | 71.54 | 72.98 | 71.45 | 72.46 | 72.46 | 1,063,500 |
20 Mar 2024 | 71.88 | 72.43 | 70.92 | 71.40 | 71.40 | 1,122,500 |
19 Mar 2024 | 71.14 | 72.11 | 71.06 | 72.09 | 72.09 | 988,700 |
18 Mar 2024 | 70.21 | 71.55 | 69.92 | 71.06 | 71.06 | 1,237,500 |
15 Mar 2024 | 69.20 | 70.48 | 69.20 | 70.19 | 70.19 | 2,964,300 |
14 Mar 2024 | 70.75 | 71.13 | 69.01 | 69.79 | 69.79 | 1,558,100 |
13 Mar 2024 | 69.73 | 71.03 | 69.45 | 70.73 | 70.73 | 1,718,900 |
12 Mar 2024 | 69.03 | 69.88 | 68.40 | 69.62 | 69.62 | 1,155,200 |
11 Mar 2024 | 68.59 | 69.25 | 68.57 | 68.83 | 68.83 | 1,004,200 |
08 Mar 2024 | 67.97 | 68.70 | 67.79 | 68.59 | 68.59 | 813,900 |
07 Mar 2024 | 68.17 | 68.84 | 67.97 | 68.02 | 68.02 | 942,000 |
06 Mar 2024 | 67.58 | 68.16 | 67.08 | 68.08 | 68.08 | 1,235,800 |
05 Mar 2024 | 66.50 | 67.45 | 66.50 | 67.33 | 67.33 | 1,009,200 |
04 Mar 2024 | 67.91 | 68.26 | 66.57 | 66.82 | 66.82 | 1,103,500 |
01 Mar 2024 | 68.36 | 68.81 | 67.64 | 68.21 | 68.21 | 796,100 |
29 Feb 2024 | 68.44 | 68.54 | 67.71 | 68.36 | 68.36 | 1,050,200 |
28 Feb 2024 | 67.06 | 68.60 | 66.94 | 67.99 | 67.99 | 879,800 |
27 Feb 2024 | 67.30 | 67.55 | 66.79 | 67.09 | 67.09 | 912,800 |
26 Feb 2024 | 68.09 | 68.71 | 67.06 | 67.18 | 67.18 | 831,800 |
23 Feb 2024 | 68.40 | 68.86 | 67.93 | 68.25 | 68.25 | 831,600 |
23 Feb 2024 | 0.4 Dividend | |||||
22 Feb 2024 | 69.19 | 69.87 | 68.53 | 68.61 | 68.21 | 974,700 |
21 Feb 2024 | 70.14 | 70.46 | 67.98 | 68.99 | 68.59 | 1,566,100 |
20 Feb 2024 | 68.65 | 70.58 | 68.65 | 70.14 | 69.73 | 951,200 |
16 Feb 2024 | 68.39 | 69.85 | 68.36 | 69.32 | 68.92 | 1,233,800 |
15 Feb 2024 | 68.29 | 69.16 | 68.29 | 68.52 | 68.12 | 1,055,200 |
14 Feb 2024 | 67.78 | 68.70 | 67.37 | 68.02 | 67.62 | 745,100 |
13 Feb 2024 | 68.04 | 68.69 | 66.61 | 67.21 | 66.82 | 1,215,200 |
12 Feb 2024 | 69.82 | 70.21 | 68.69 | 68.84 | 68.44 | 950,400 |
09 Feb 2024 | 68.96 | 69.92 | 68.51 | 69.82 | 69.41 | 913,300 |
08 Feb 2024 | 68.93 | 69.40 | 68.11 | 69.21 | 68.81 | 836,300 |
07 Feb 2024 | 64.05 | 69.66 | 63.11 | 68.78 | 68.38 | 1,786,900 |
06 Feb 2024 | 71.41 | 71.95 | 71.15 | 71.77 | 71.35 | 589,800 |
05 Feb 2024 | 71.12 | 71.70 | 70.75 | 71.47 | 71.05 | 455,100 |
02 Feb 2024 | 71.19 | 72.29 | 71.08 | 71.69 | 71.27 | 673,600 |
01 Feb 2024 | 72.22 | 72.36 | 69.92 | 71.23 | 70.81 | 792,000 |
31 Jan 2024 | 73.12 | 73.43 | 72.16 | 72.37 | 71.95 | 891,500 |
30 Jan 2024 | 72.02 | 73.26 | 72.02 | 73.09 | 72.66 | 557,200 |
29 Jan 2024 | 72.06 | 72.25 | 71.80 | 72.16 | 71.74 | 537,300 |
26 Jan 2024 | 72.24 | 72.47 | 71.78 | 72.18 | 71.76 | 452,300 |
25 Jan 2024 | 72.24 | 72.51 | 71.75 | 72.14 | 71.72 | 815,100 |
24 Jan 2024 | 72.15 | 72.50 | 71.88 | 71.95 | 71.53 | 439,800 |
23 Jan 2024 | 72.30 | 72.53 | 71.74 | 71.76 | 71.34 | 428,000 |
22 Jan 2024 | 72.08 | 72.57 | 71.98 | 72.24 | 71.82 | 537,400 |
19 Jan 2024 | 70.93 | 71.98 | 70.47 | 71.86 | 71.44 | 571,900 |
18 Jan 2024 | 70.22 | 71.00 | 70.07 | 70.83 | 70.42 | 416,200 |
17 Jan 2024 | 69.22 | 70.16 | 69.18 | 70.11 | 69.70 | 542,800 |
16 Jan 2024 | 69.99 | 70.29 | 69.71 | 69.94 | 69.53 | 694,100 |
12 Jan 2024 | 71.43 | 71.68 | 70.51 | 70.61 | 70.20 | 387,200 |
11 Jan 2024 | 71.12 | 71.36 | 70.31 | 70.80 | 70.39 | 857,800 |
10 Jan 2024 | 71.48 | 71.78 | 71.02 | 71.17 | 70.76 | 657,200 |
09 Jan 2024 | 73.05 | 73.46 | 71.30 | 71.58 | 71.16 | 766,800 |
08 Jan 2024 | 73.55 | 74.17 | 73.13 | 73.71 | 73.28 | 542,300 |
05 Jan 2024 | 72.50 | 74.27 | 72.50 | 74.08 | 73.65 | 752,800 |
04 Jan 2024 | 72.10 | 73.35 | 71.97 | 72.61 | 72.19 | 726,400 |
03 Jan 2024 | 72.44 | 73.07 | 72.00 | 72.26 | 71.84 | 783,900 |
02 Jan 2024 | 72.78 | 73.52 | 72.36 | 73.37 | 72.94 | 526,400 |
29 Dec 2023 | 72.90 | 73.17 | 72.59 | 72.96 | 72.53 | 609,300 |
28 Dec 2023 | 73.08 | 73.62 | 73.05 | 73.19 | 72.76 | 439,900 |
27 Dec 2023 | 74.12 | 74.22 | 73.06 | 73.19 | 72.76 | 718,000 |
26 Dec 2023 | 73.79 | 74.65 | 73.75 | 74.25 | 73.82 | 332,300 |
22 Dec 2023 | 74.23 | 74.62 | 73.56 | 73.69 | 73.26 | 467,600 |
21 Dec 2023 | 73.90 | 74.42 | 73.25 | 74.00 | 73.57 | 399,500 |
20 Dec 2023 | 74.57 | 75.00 | 73.56 | 73.60 | 73.17 | 475,700 |
19 Dec 2023 | 73.94 | 74.96 | 73.94 | 74.87 | 74.43 | 380,500 |
18 Dec 2023 | 74.38 | 74.51 | 73.80 | 74.09 | 73.66 | 538,600 |
15 Dec 2023 | 74.85 | 75.06 | 73.96 | 74.07 | 73.64 | 1,560,600 |
14 Dec 2023 | 74.67 | 76.03 | 74.67 | 75.30 | 74.86 | 646,800 |
13 Dec 2023 | 73.58 | 74.58 | 73.36 | 74.10 | 73.67 | 865,200 |
12 Dec 2023 | 72.93 | 73.99 | 72.84 | 73.85 | 73.42 | 554,000 |
11 Dec 2023 | 73.10 | 73.62 | 72.87 | 72.98 | 72.55 | 508,600 |
08 Dec 2023 | 72.26 | 73.00 | 71.91 | 72.72 | 72.30 | 467,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |