Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.65 | 70.74 | 69.32 | 69.89 | 69.89 | 8,073,863 |
02 May 2024 | 70.86 | 71.26 | 70.45 | 70.50 | 70.50 | 7,423,100 |
01 May 2024 | 71.76 | 71.85 | 69.48 | 70.69 | 70.69 | 11,297,500 |
30 Apr 2024 | 72.03 | 72.64 | 71.82 | 71.94 | 71.94 | 11,058,400 |
29 Apr 2024 | 70.75 | 71.85 | 70.74 | 71.83 | 71.83 | 8,544,800 |
26 Apr 2024 | 70.31 | 71.14 | 70.24 | 70.61 | 70.61 | 7,145,100 |
25 Apr 2024 | 71.29 | 71.50 | 70.58 | 70.80 | 70.80 | 10,654,100 |
24 Apr 2024 | 69.91 | 71.54 | 69.86 | 71.31 | 71.31 | 16,596,900 |
23 Apr 2024 | 69.25 | 70.78 | 69.23 | 70.75 | 70.75 | 15,893,900 |
22 Apr 2024 | 68.26 | 69.43 | 68.23 | 69.41 | 69.41 | 10,426,900 |
19 Apr 2024 | 67.42 | 68.16 | 67.09 | 68.11 | 68.11 | 11,017,000 |
18 Apr 2024 | 66.66 | 67.33 | 66.55 | 67.17 | 67.17 | 8,695,700 |
17 Apr 2024 | 66.23 | 66.66 | 66.00 | 66.51 | 66.51 | 6,755,500 |
16 Apr 2024 | 66.04 | 66.15 | 65.50 | 65.98 | 65.98 | 8,581,200 |
15 Apr 2024 | 67.27 | 67.38 | 65.22 | 65.87 | 65.87 | 10,783,500 |
12 Apr 2024 | 66.36 | 66.73 | 66.01 | 66.69 | 66.69 | 7,433,500 |
11 Apr 2024 | 66.85 | 67.25 | 66.21 | 66.78 | 66.78 | 11,259,600 |
10 Apr 2024 | 67.31 | 67.52 | 66.32 | 66.68 | 66.68 | 6,858,500 |
09 Apr 2024 | 67.93 | 67.97 | 67.34 | 67.86 | 67.86 | 8,120,000 |
08 Apr 2024 | 68.00 | 68.32 | 67.53 | 67.60 | 67.60 | 8,835,200 |
05 Apr 2024 | 67.96 | 68.43 | 67.64 | 67.99 | 67.99 | 10,258,400 |
04 Apr 2024 | 68.55 | 68.67 | 67.92 | 68.21 | 68.21 | 13,595,000 |
03 Apr 2024 | 68.98 | 69.09 | 67.89 | 67.97 | 67.97 | 8,755,200 |
02 Apr 2024 | 69.80 | 70.03 | 69.11 | 69.26 | 69.26 | 6,886,100 |
01 Apr 2024 | 70.15 | 70.15 | 69.11 | 69.76 | 69.76 | 8,426,000 |
28 Mar 2024 | 70.47 | 70.58 | 69.83 | 70.00 | 70.00 | 9,931,100 |
27 Mar 2024 | 70.05 | 70.35 | 69.83 | 70.10 | 70.10 | 7,119,600 |
27 Mar 2024 | 0.425 Dividend | |||||
26 Mar 2024 | 70.69 | 70.82 | 69.69 | 70.04 | 69.61 | 11,413,100 |
25 Mar 2024 | 72.64 | 72.66 | 70.84 | 70.85 | 70.42 | 6,786,800 |
22 Mar 2024 | 72.26 | 72.70 | 71.95 | 72.40 | 71.96 | 6,003,000 |
21 Mar 2024 | 72.00 | 72.36 | 71.51 | 72.21 | 71.77 | 5,859,200 |
20 Mar 2024 | 72.30 | 72.57 | 71.29 | 71.87 | 71.43 | 6,713,900 |
19 Mar 2024 | 71.66 | 72.44 | 71.56 | 72.25 | 71.81 | 9,590,900 |
18 Mar 2024 | 71.00 | 71.60 | 70.82 | 71.31 | 70.88 | 8,754,500 |
15 Mar 2024 | 71.00 | 71.06 | 70.14 | 70.75 | 70.32 | 16,858,300 |
14 Mar 2024 | 71.40 | 71.51 | 70.49 | 70.96 | 70.53 | 7,898,500 |
13 Mar 2024 | 72.06 | 72.24 | 71.41 | 71.49 | 71.06 | 6,781,100 |
12 Mar 2024 | 72.21 | 72.38 | 71.60 | 71.74 | 71.30 | 5,862,300 |
11 Mar 2024 | 71.90 | 72.59 | 71.89 | 72.40 | 71.96 | 5,065,300 |
08 Mar 2024 | 70.72 | 72.24 | 70.37 | 71.85 | 71.41 | 7,227,600 |
07 Mar 2024 | 71.81 | 71.99 | 70.93 | 71.00 | 70.57 | 8,339,400 |
06 Mar 2024 | 70.93 | 71.85 | 70.93 | 71.62 | 71.19 | 5,228,900 |
05 Mar 2024 | 71.23 | 71.81 | 70.67 | 70.84 | 70.41 | 8,569,500 |
04 Mar 2024 | 72.00 | 72.30 | 71.30 | 71.51 | 71.08 | 7,258,200 |
01 Mar 2024 | 72.86 | 72.97 | 72.16 | 72.37 | 71.93 | 5,652,800 |
29 Feb 2024 | 73.62 | 73.85 | 72.67 | 73.07 | 72.63 | 9,569,500 |
28 Feb 2024 | 73.25 | 73.55 | 72.93 | 73.19 | 72.75 | 4,628,000 |
27 Feb 2024 | 73.27 | 73.72 | 73.01 | 73.13 | 72.69 | 8,864,100 |
26 Feb 2024 | 73.90 | 74.04 | 73.14 | 73.29 | 72.85 | 7,264,100 |
23 Feb 2024 | 74.04 | 75.04 | 73.98 | 73.98 | 73.53 | 6,732,600 |
22 Feb 2024 | 73.13 | 74.35 | 73.00 | 74.13 | 73.68 | 7,953,300 |
21 Feb 2024 | 73.62 | 73.92 | 73.42 | 73.80 | 73.35 | 7,316,400 |
20 Feb 2024 | 72.51 | 73.38 | 72.25 | 73.19 | 72.75 | 7,733,400 |
16 Feb 2024 | 71.56 | 72.08 | 71.06 | 71.98 | 71.54 | 7,077,700 |
15 Feb 2024 | 71.50 | 71.98 | 71.44 | 71.61 | 71.18 | 5,890,400 |
14 Feb 2024 | 71.74 | 72.23 | 70.97 | 71.41 | 70.98 | 7,769,400 |
13 Feb 2024 | 73.62 | 73.87 | 71.58 | 71.98 | 71.54 | 8,809,200 |
12 Feb 2024 | 73.07 | 73.65 | 72.85 | 73.50 | 73.05 | 5,776,400 |
09 Feb 2024 | 74.45 | 74.48 | 72.83 | 73.17 | 72.73 | 7,424,900 |
08 Feb 2024 | 74.59 | 75.18 | 74.44 | 74.76 | 74.31 | 4,848,800 |
07 Feb 2024 | 75.56 | 75.78 | 74.56 | 74.62 | 74.17 | 6,067,800 |
06 Feb 2024 | 75.31 | 75.48 | 74.57 | 75.25 | 74.79 | 6,191,700 |
05 Feb 2024 | 76.46 | 76.69 | 75.22 | 75.33 | 74.87 | 8,487,700 |
02 Feb 2024 | 76.90 | 77.20 | 76.07 | 76.87 | 76.40 | 8,314,800 |
01 Feb 2024 | 74.80 | 76.59 | 74.06 | 76.54 | 76.08 | 9,887,200 |
31 Jan 2024 | 73.78 | 76.02 | 73.58 | 75.27 | 74.81 | 19,236,200 |
30 Jan 2024 | 75.62 | 76.51 | 75.35 | 76.34 | 75.88 | 10,329,200 |
29 Jan 2024 | 75.27 | 75.82 | 75.00 | 75.72 | 75.26 | 9,821,900 |
26 Jan 2024 | 74.60 | 75.40 | 74.28 | 75.14 | 74.68 | 9,517,300 |
25 Jan 2024 | 74.29 | 74.62 | 73.89 | 74.50 | 74.05 | 5,003,800 |
24 Jan 2024 | 74.18 | 74.40 | 73.82 | 73.95 | 73.50 | 6,612,800 |
23 Jan 2024 | 73.25 | 74.61 | 73.19 | 74.41 | 73.96 | 6,295,100 |
22 Jan 2024 | 72.79 | 73.47 | 72.65 | 73.12 | 72.68 | 5,210,200 |
19 Jan 2024 | 72.96 | 73.13 | 72.42 | 72.85 | 72.41 | 6,427,000 |
18 Jan 2024 | 73.36 | 73.36 | 72.65 | 72.91 | 72.47 | 5,121,600 |
17 Jan 2024 | 72.70 | 73.39 | 72.55 | 73.30 | 72.86 | 4,650,700 |
16 Jan 2024 | 73.00 | 73.24 | 72.55 | 72.85 | 72.41 | 6,040,900 |
12 Jan 2024 | 73.20 | 73.38 | 72.72 | 73.12 | 72.68 | 4,494,000 |
11 Jan 2024 | 72.85 | 73.06 | 72.28 | 72.78 | 72.34 | 5,221,500 |
10 Jan 2024 | 73.70 | 73.77 | 72.82 | 73.08 | 72.64 | 4,675,800 |
09 Jan 2024 | 73.09 | 73.77 | 72.64 | 73.74 | 73.29 | 5,078,800 |
08 Jan 2024 | 73.10 | 73.83 | 73.10 | 73.71 | 73.26 | 5,596,700 |
05 Jan 2024 | 73.06 | 73.44 | 72.60 | 73.09 | 72.65 | 3,733,200 |
04 Jan 2024 | 73.09 | 73.86 | 73.04 | 73.28 | 72.84 | 5,218,700 |
03 Jan 2024 | 74.36 | 74.43 | 73.20 | 73.28 | 72.84 | 5,610,000 |
02 Jan 2024 | 72.37 | 73.96 | 72.37 | 73.84 | 73.39 | 6,321,800 |
29 Dec 2023 | 72.14 | 72.65 | 72.11 | 72.43 | 71.99 | 4,658,600 |
28 Dec 2023 | 71.78 | 72.35 | 71.69 | 72.26 | 71.82 | 4,095,300 |
28 Dec 2023 | 0.425 Dividend | |||||
27 Dec 2023 | 71.77 | 72.26 | 71.54 | 72.21 | 71.35 | 4,061,500 |
26 Dec 2023 | 71.20 | 71.90 | 71.00 | 71.71 | 70.86 | 4,002,900 |
22 Dec 2023 | 70.83 | 71.57 | 70.75 | 71.21 | 70.36 | 4,109,000 |
21 Dec 2023 | 69.62 | 70.48 | 69.50 | 70.46 | 69.62 | 5,538,100 |
20 Dec 2023 | 70.37 | 70.71 | 69.24 | 69.33 | 68.50 | 9,276,100 |
19 Dec 2023 | 70.85 | 71.38 | 70.76 | 71.05 | 70.20 | 5,096,700 |
18 Dec 2023 | 71.26 | 71.50 | 70.60 | 71.06 | 70.21 | 5,243,900 |
15 Dec 2023 | 70.41 | 71.07 | 70.04 | 70.70 | 69.86 | 15,088,700 |
14 Dec 2023 | 73.03 | 73.03 | 70.57 | 70.70 | 69.86 | 8,149,600 |
13 Dec 2023 | 72.30 | 73.25 | 72.24 | 73.11 | 72.24 | 5,504,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |