Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 80.23 | 80.92 | 80.08 | 80.44 | 80.44 | 2,535,534 |
02 May 2024 | 77.88 | 79.85 | 77.36 | 79.55 | 79.55 | 2,727,100 |
01 May 2024 | 78.02 | 78.26 | 76.82 | 77.15 | 77.15 | 2,530,100 |
30 Apr 2024 | 79.11 | 79.18 | 77.27 | 77.42 | 77.42 | 2,887,000 |
29 Apr 2024 | 79.64 | 79.78 | 78.64 | 78.86 | 78.86 | 2,468,200 |
26 Apr 2024 | 78.17 | 79.00 | 78.00 | 78.55 | 78.55 | 2,298,900 |
25 Apr 2024 | 76.52 | 77.59 | 76.11 | 77.20 | 77.20 | 4,082,200 |
24 Apr 2024 | 78.50 | 78.90 | 76.44 | 77.63 | 77.63 | 3,007,200 |
23 Apr 2024 | 77.84 | 78.99 | 77.58 | 78.79 | 78.79 | 2,140,600 |
22 Apr 2024 | 76.88 | 78.15 | 76.30 | 77.60 | 77.60 | 3,048,300 |
19 Apr 2024 | 77.53 | 78.06 | 76.55 | 77.05 | 77.05 | 3,029,800 |
18 Apr 2024 | 78.47 | 78.58 | 76.22 | 77.14 | 77.14 | 4,116,800 |
17 Apr 2024 | 80.40 | 80.40 | 78.28 | 78.52 | 78.52 | 2,361,600 |
16 Apr 2024 | 80.38 | 80.59 | 79.08 | 79.17 | 79.17 | 4,216,300 |
15 Apr 2024 | 83.46 | 83.84 | 80.17 | 80.31 | 80.31 | 3,183,900 |
12 Apr 2024 | 83.09 | 83.77 | 81.91 | 82.44 | 82.44 | 3,517,400 |
11 Apr 2024 | 82.85 | 83.71 | 82.80 | 83.46 | 83.46 | 2,780,600 |
10 Apr 2024 | 81.82 | 83.67 | 81.43 | 83.45 | 83.45 | 3,369,800 |
09 Apr 2024 | 84.60 | 85.00 | 82.95 | 83.98 | 83.98 | 3,527,500 |
08 Apr 2024 | 86.22 | 86.67 | 85.36 | 85.69 | 85.69 | 2,577,600 |
05 Apr 2024 | 84.61 | 86.56 | 84.47 | 86.40 | 86.40 | 2,428,700 |
04 Apr 2024 | 84.91 | 85.74 | 84.09 | 84.47 | 84.47 | 2,989,800 |
03 Apr 2024 | 83.77 | 85.61 | 83.67 | 85.49 | 85.49 | 2,919,800 |
02 Apr 2024 | 83.30 | 84.55 | 83.06 | 84.39 | 84.39 | 2,993,300 |
01 Apr 2024 | 86.43 | 86.63 | 84.81 | 84.86 | 84.86 | 1,674,700 |
28 Mar 2024 | 85.97 | 86.74 | 85.62 | 86.26 | 86.26 | 2,496,500 |
27 Mar 2024 | 87.97 | 88.00 | 85.50 | 86.02 | 86.02 | 2,354,800 |
26 Mar 2024 | 86.95 | 87.59 | 86.77 | 87.20 | 87.20 | 2,692,400 |
25 Mar 2024 | 86.52 | 87.33 | 86.30 | 86.94 | 86.94 | 3,479,500 |
22 Mar 2024 | 85.46 | 86.43 | 85.19 | 86.34 | 86.34 | 3,271,300 |
21 Mar 2024 | 85.40 | 86.12 | 85.03 | 85.76 | 85.76 | 3,454,900 |
20 Mar 2024 | 84.92 | 86.20 | 84.84 | 86.07 | 86.07 | 2,784,700 |
19 Mar 2024 | 83.78 | 85.20 | 83.75 | 84.84 | 84.84 | 3,837,700 |
18 Mar 2024 | 83.83 | 84.81 | 83.80 | 84.28 | 84.28 | 3,223,000 |
15 Mar 2024 | 84.27 | 84.62 | 83.19 | 83.40 | 83.40 | 2,761,400 |
14 Mar 2024 | 84.47 | 84.91 | 84.05 | 84.56 | 84.56 | 2,247,200 |
14 Mar 2024 | 0.35 Dividend | |||||
13 Mar 2024 | 84.43 | 84.88 | 83.98 | 84.71 | 84.36 | 2,548,700 |
12 Mar 2024 | 81.91 | 84.06 | 81.86 | 83.88 | 83.53 | 4,112,600 |
11 Mar 2024 | 81.32 | 82.52 | 80.13 | 82.29 | 81.95 | 4,747,900 |
08 Mar 2024 | 82.85 | 83.33 | 81.14 | 81.17 | 80.83 | 3,419,800 |
07 Mar 2024 | 82.70 | 82.97 | 82.17 | 82.55 | 82.21 | 3,603,700 |
06 Mar 2024 | 82.29 | 82.90 | 81.96 | 82.55 | 82.21 | 4,755,900 |
05 Mar 2024 | 82.70 | 83.21 | 81.41 | 81.62 | 81.28 | 4,670,200 |
04 Mar 2024 | 81.56 | 84.65 | 81.51 | 83.53 | 83.18 | 7,360,300 |
01 Mar 2024 | 83.66 | 84.07 | 82.85 | 83.60 | 83.25 | 4,234,600 |
29 Feb 2024 | 83.57 | 84.52 | 81.60 | 84.31 | 83.96 | 8,561,600 |
28 Feb 2024 | 78.32 | 79.32 | 77.79 | 79.32 | 78.99 | 5,541,100 |
27 Feb 2024 | 79.03 | 79.17 | 78.04 | 78.37 | 78.05 | 3,857,700 |
26 Feb 2024 | 79.01 | 79.51 | 78.81 | 79.42 | 79.09 | 2,774,700 |
23 Feb 2024 | 78.80 | 79.41 | 78.47 | 79.12 | 78.79 | 2,749,000 |
22 Feb 2024 | 77.54 | 78.49 | 77.42 | 78.17 | 77.85 | 5,415,900 |
21 Feb 2024 | 77.94 | 78.71 | 76.96 | 77.68 | 77.36 | 4,093,000 |
20 Feb 2024 | 78.68 | 78.68 | 77.16 | 77.58 | 77.26 | 3,757,700 |
16 Feb 2024 | 76.88 | 77.96 | 76.33 | 77.59 | 77.27 | 3,274,000 |
15 Feb 2024 | 75.30 | 76.26 | 75.11 | 76.15 | 75.84 | 4,427,000 |
14 Feb 2024 | 73.32 | 74.88 | 73.27 | 74.75 | 74.44 | 3,659,400 |
13 Feb 2024 | 72.53 | 73.07 | 71.85 | 72.42 | 72.12 | 3,169,700 |
12 Feb 2024 | 73.63 | 74.37 | 73.50 | 73.84 | 73.53 | 2,928,300 |
09 Feb 2024 | 74.95 | 75.04 | 73.50 | 73.79 | 73.49 | 3,626,700 |
08 Feb 2024 | 74.39 | 75.38 | 74.19 | 74.65 | 74.34 | 4,004,600 |
07 Feb 2024 | 73.23 | 74.74 | 73.23 | 74.71 | 74.40 | 4,090,400 |
06 Feb 2024 | 72.86 | 73.54 | 72.72 | 73.39 | 73.09 | 3,076,100 |
05 Feb 2024 | 72.75 | 72.91 | 71.85 | 72.60 | 72.30 | 3,884,800 |
02 Feb 2024 | 72.11 | 73.53 | 72.11 | 73.23 | 72.93 | 3,304,700 |
01 Feb 2024 | 72.01 | 73.37 | 71.18 | 73.20 | 72.90 | 3,524,900 |
31 Jan 2024 | 71.71 | 72.69 | 71.45 | 71.76 | 71.46 | 3,946,900 |
30 Jan 2024 | 71.02 | 72.53 | 70.83 | 72.14 | 71.84 | 4,924,600 |
29 Jan 2024 | 69.95 | 70.75 | 69.91 | 70.72 | 70.43 | 5,182,300 |
26 Jan 2024 | 70.50 | 71.12 | 69.72 | 69.95 | 69.66 | 3,976,000 |
25 Jan 2024 | 69.24 | 70.92 | 68.76 | 70.91 | 70.62 | 4,282,600 |
24 Jan 2024 | 70.50 | 70.50 | 68.73 | 69.11 | 68.82 | 3,123,400 |
23 Jan 2024 | 69.26 | 69.42 | 68.15 | 69.31 | 69.02 | 3,516,300 |
22 Jan 2024 | 69.98 | 70.69 | 69.95 | 70.26 | 69.97 | 2,748,800 |
19 Jan 2024 | 69.50 | 69.87 | 68.56 | 69.86 | 69.57 | 3,588,600 |
18 Jan 2024 | 68.50 | 69.55 | 68.15 | 69.28 | 68.99 | 5,317,100 |
17 Jan 2024 | 66.42 | 68.25 | 66.42 | 68.04 | 67.76 | 3,156,100 |
16 Jan 2024 | 67.69 | 68.28 | 66.97 | 67.29 | 67.01 | 2,913,300 |
12 Jan 2024 | 69.24 | 69.25 | 68.54 | 68.67 | 68.39 | 2,107,300 |
11 Jan 2024 | 69.18 | 69.59 | 68.50 | 68.72 | 68.44 | 4,479,100 |
10 Jan 2024 | 68.89 | 69.33 | 68.81 | 69.32 | 69.03 | 4,221,800 |
09 Jan 2024 | 67.83 | 69.22 | 67.83 | 69.09 | 68.80 | 4,600,700 |
08 Jan 2024 | 67.64 | 68.94 | 67.28 | 68.90 | 68.62 | 2,758,200 |
05 Jan 2024 | 65.78 | 67.28 | 65.74 | 66.87 | 66.59 | 3,401,000 |
04 Jan 2024 | 66.39 | 66.90 | 65.84 | 66.19 | 65.92 | 5,014,200 |
03 Jan 2024 | 66.77 | 66.85 | 65.91 | 66.34 | 66.07 | 3,987,000 |
02 Jan 2024 | 68.20 | 68.89 | 67.94 | 68.28 | 68.00 | 3,007,000 |
29 Dec 2023 | 68.91 | 69.47 | 68.91 | 69.16 | 68.87 | 1,540,600 |
28 Dec 2023 | 69.00 | 69.30 | 68.71 | 68.92 | 68.64 | 1,776,500 |
27 Dec 2023 | 68.53 | 69.16 | 68.48 | 69.03 | 68.74 | 1,507,500 |
26 Dec 2023 | 68.25 | 68.96 | 68.22 | 68.86 | 68.58 | 2,147,900 |
22 Dec 2023 | 68.54 | 68.77 | 68.01 | 68.27 | 67.99 | 3,432,100 |
21 Dec 2023 | 68.23 | 68.36 | 67.70 | 68.29 | 68.01 | 3,934,100 |
20 Dec 2023 | 67.96 | 68.30 | 67.06 | 67.08 | 66.80 | 3,108,200 |
19 Dec 2023 | 67.66 | 68.31 | 67.32 | 68.27 | 67.99 | 3,782,900 |
18 Dec 2023 | 66.99 | 67.13 | 65.91 | 66.77 | 66.49 | 3,052,900 |
15 Dec 2023 | 67.50 | 67.69 | 66.80 | 66.90 | 66.62 | 4,359,300 |
14 Dec 2023 | 67.24 | 68.27 | 67.07 | 67.24 | 66.96 | 3,496,300 |
14 Dec 2023 | 1.08 Dividend | |||||
13 Dec 2023 | 65.96 | 67.22 | 65.69 | 67.14 | 65.79 | 4,776,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |