Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.69 | 72.45 | 71.50 | 72.33 | 72.33 | 409,593 |
02 May 2024 | 70.69 | 71.61 | 70.42 | 71.54 | 71.54 | 404,400 |
01 May 2024 | 70.11 | 70.74 | 69.64 | 70.26 | 70.26 | 239,600 |
30 Apr 2024 | 70.78 | 71.08 | 70.24 | 70.42 | 70.42 | 385,800 |
29 Apr 2024 | 70.97 | 71.13 | 70.56 | 70.90 | 70.90 | 423,100 |
26 Apr 2024 | 70.96 | 71.74 | 70.89 | 70.92 | 70.92 | 261,100 |
25 Apr 2024 | 69.94 | 71.14 | 69.19 | 70.95 | 70.95 | 359,300 |
24 Apr 2024 | 69.90 | 71.25 | 69.75 | 70.28 | 70.28 | 440,300 |
23 Apr 2024 | 69.63 | 69.91 | 69.20 | 69.90 | 69.90 | 559,100 |
22 Apr 2024 | 69.59 | 70.35 | 69.28 | 69.57 | 69.57 | 633,100 |
19 Apr 2024 | 69.98 | 70.41 | 69.43 | 69.70 | 69.70 | 192,300 |
18 Apr 2024 | 70.58 | 70.60 | 69.55 | 69.96 | 69.96 | 339,500 |
17 Apr 2024 | 70.45 | 70.84 | 69.75 | 70.51 | 70.51 | 259,000 |
16 Apr 2024 | 70.90 | 70.96 | 70.01 | 70.41 | 70.41 | 686,900 |
15 Apr 2024 | 71.09 | 71.42 | 70.34 | 70.86 | 70.86 | 168,700 |
12 Apr 2024 | 70.52 | 70.90 | 70.37 | 70.61 | 70.61 | 237,900 |
11 Apr 2024 | 71.17 | 71.36 | 70.38 | 70.69 | 70.69 | 287,700 |
10 Apr 2024 | 71.32 | 71.79 | 70.80 | 71.06 | 71.06 | 313,400 |
09 Apr 2024 | 71.74 | 71.74 | 70.43 | 71.70 | 71.70 | 288,800 |
08 Apr 2024 | 71.05 | 71.73 | 70.92 | 71.13 | 71.13 | 198,300 |
05 Apr 2024 | 69.90 | 71.22 | 69.42 | 71.06 | 71.06 | 341,700 |
04 Apr 2024 | 71.62 | 71.62 | 69.51 | 69.82 | 69.82 | 396,400 |
03 Apr 2024 | 71.48 | 71.73 | 71.07 | 71.12 | 71.12 | 309,400 |
02 Apr 2024 | 72.55 | 72.74 | 71.15 | 71.70 | 71.70 | 469,400 |
01 Apr 2024 | 72.67 | 72.95 | 72.41 | 72.61 | 72.61 | 237,100 |
28 Mar 2024 | 72.99 | 73.71 | 72.42 | 72.72 | 72.72 | 312,000 |
27 Mar 2024 | 73.40 | 73.83 | 72.77 | 73.13 | 73.13 | 214,000 |
26 Mar 2024 | 72.64 | 73.70 | 72.37 | 73.13 | 73.13 | 531,500 |
25 Mar 2024 | 72.14 | 72.69 | 71.77 | 72.35 | 72.35 | 191,500 |
22 Mar 2024 | 72.58 | 72.77 | 72.29 | 72.48 | 72.48 | 186,200 |
21 Mar 2024 | 72.74 | 73.02 | 72.12 | 72.56 | 72.56 | 332,000 |
20 Mar 2024 | 73.59 | 73.62 | 72.70 | 72.89 | 72.89 | 382,100 |
19 Mar 2024 | 73.59 | 73.95 | 73.13 | 73.39 | 73.39 | 297,100 |
18 Mar 2024 | 73.84 | 74.25 | 73.15 | 73.51 | 73.51 | 236,000 |
15 Mar 2024 | 74.00 | 74.29 | 72.92 | 73.92 | 73.92 | 2,735,100 |
14 Mar 2024 | 74.49 | 74.49 | 73.67 | 74.12 | 74.12 | 551,300 |
13 Mar 2024 | 74.43 | 75.00 | 74.17 | 74.62 | 74.62 | 369,700 |
12 Mar 2024 | 74.23 | 74.71 | 74.05 | 74.48 | 74.48 | 276,700 |
11 Mar 2024 | 74.00 | 74.37 | 73.68 | 74.08 | 74.08 | 351,400 |
08 Mar 2024 | 74.24 | 74.77 | 73.70 | 74.00 | 74.00 | 452,300 |
07 Mar 2024 | 73.42 | 74.38 | 73.32 | 74.31 | 74.31 | 271,400 |
06 Mar 2024 | 73.07 | 73.53 | 72.68 | 73.07 | 73.07 | 298,800 |
05 Mar 2024 | 72.43 | 73.05 | 72.04 | 72.66 | 72.66 | 341,000 |
04 Mar 2024 | 73.36 | 73.44 | 72.43 | 72.51 | 72.51 | 313,000 |
01 Mar 2024 | 73.37 | 74.16 | 73.16 | 73.45 | 73.45 | 306,300 |
29 Feb 2024 | 74.29 | 74.29 | 73.40 | 73.48 | 73.48 | 1,132,700 |
28 Feb 2024 | 73.81 | 74.12 | 73.44 | 73.92 | 73.92 | 416,100 |
27 Feb 2024 | 73.05 | 74.10 | 72.45 | 74.08 | 74.08 | 605,600 |
26 Feb 2024 | 73.69 | 74.32 | 72.96 | 73.25 | 73.25 | 672,400 |
23 Feb 2024 | 73.00 | 73.76 | 72.81 | 73.69 | 73.69 | 611,800 |
22 Feb 2024 | 71.29 | 73.04 | 71.03 | 72.96 | 72.96 | 570,500 |
21 Feb 2024 | 71.19 | 71.80 | 70.98 | 71.22 | 71.22 | 428,600 |
20 Feb 2024 | 70.94 | 71.84 | 70.90 | 71.23 | 71.23 | 1,166,700 |
16 Feb 2024 | 70.81 | 71.37 | 70.07 | 71.02 | 71.02 | 789,000 |
15 Feb 2024 | 69.85 | 70.84 | 69.85 | 70.60 | 70.60 | 332,900 |
14 Feb 2024 | 68.30 | 70.10 | 68.30 | 70.02 | 70.02 | 491,300 |
14 Feb 2024 | 0.335 Dividend | |||||
13 Feb 2024 | 68.92 | 69.19 | 68.12 | 68.44 | 68.11 | 484,600 |
12 Feb 2024 | 69.12 | 70.02 | 69.12 | 69.26 | 68.92 | 402,400 |
09 Feb 2024 | 69.38 | 69.54 | 69.06 | 69.26 | 68.92 | 296,900 |
08 Feb 2024 | 70.14 | 70.14 | 69.04 | 69.48 | 69.14 | 453,400 |
07 Feb 2024 | 70.31 | 70.74 | 69.70 | 70.00 | 69.66 | 330,100 |
06 Feb 2024 | 69.65 | 70.63 | 69.50 | 70.33 | 69.99 | 342,800 |
05 Feb 2024 | 70.63 | 71.00 | 69.42 | 69.72 | 69.38 | 574,100 |
02 Feb 2024 | 71.23 | 71.32 | 70.10 | 70.55 | 70.20 | 345,500 |
01 Feb 2024 | 70.73 | 71.33 | 70.48 | 71.11 | 70.76 | 329,900 |
31 Jan 2024 | 70.28 | 70.88 | 70.28 | 70.59 | 70.24 | 451,800 |
30 Jan 2024 | 70.50 | 71.48 | 69.45 | 70.10 | 69.76 | 439,200 |
29 Jan 2024 | 71.20 | 71.63 | 70.71 | 71.21 | 70.86 | 395,300 |
26 Jan 2024 | 71.03 | 71.26 | 70.53 | 71.19 | 70.84 | 226,700 |
25 Jan 2024 | 70.81 | 71.05 | 70.40 | 70.96 | 70.61 | 295,500 |
24 Jan 2024 | 70.39 | 71.13 | 70.30 | 70.88 | 70.53 | 456,800 |
23 Jan 2024 | 69.33 | 70.45 | 69.33 | 70.40 | 70.06 | 511,800 |
22 Jan 2024 | 69.61 | 70.22 | 69.26 | 69.53 | 69.19 | 357,600 |
19 Jan 2024 | 69.46 | 69.79 | 68.93 | 69.76 | 69.42 | 510,000 |
18 Jan 2024 | 68.75 | 69.50 | 68.73 | 69.15 | 68.81 | 526,900 |
17 Jan 2024 | 68.74 | 68.85 | 67.94 | 68.51 | 68.17 | 697,600 |
16 Jan 2024 | 68.60 | 69.08 | 67.85 | 68.95 | 68.61 | 596,500 |
15 Jan 2024 | 68.00 | 68.71 | 67.87 | 68.63 | 68.29 | 300,900 |
12 Jan 2024 | 68.69 | 68.97 | 67.97 | 68.16 | 67.83 | 830,700 |
11 Jan 2024 | 68.50 | 68.84 | 67.93 | 68.68 | 68.34 | 307,500 |
10 Jan 2024 | 67.70 | 68.39 | 67.67 | 68.32 | 67.99 | 358,900 |
09 Jan 2024 | 67.64 | 68.01 | 67.31 | 67.77 | 67.44 | 271,000 |
08 Jan 2024 | 67.77 | 68.05 | 67.43 | 67.74 | 67.41 | 342,400 |
05 Jan 2024 | 67.94 | 68.09 | 67.38 | 67.62 | 67.29 | 206,900 |
04 Jan 2024 | 67.99 | 68.46 | 67.63 | 67.98 | 67.65 | 317,800 |
03 Jan 2024 | 68.46 | 68.96 | 67.95 | 68.05 | 67.72 | 288,500 |
02 Jan 2024 | 68.06 | 68.73 | 67.96 | 68.52 | 68.18 | 291,000 |
29 Dec 2023 | 68.20 | 68.59 | 68.10 | 68.59 | 68.25 | 167,000 |
28 Dec 2023 | 67.96 | 68.31 | 67.69 | 68.15 | 67.82 | 232,500 |
27 Dec 2023 | 66.57 | 68.19 | 66.57 | 67.87 | 67.54 | 315,500 |
22 Dec 2023 | 66.73 | 67.43 | 66.59 | 67.27 | 66.94 | 410,400 |
21 Dec 2023 | 66.39 | 66.79 | 66.16 | 66.57 | 66.24 | 262,300 |
20 Dec 2023 | 66.43 | 66.96 | 66.16 | 66.35 | 66.03 | 467,800 |
19 Dec 2023 | 65.93 | 66.91 | 65.80 | 66.44 | 66.11 | 399,600 |
18 Dec 2023 | 65.99 | 66.33 | 65.50 | 66.05 | 65.73 | 372,200 |
15 Dec 2023 | 65.56 | 66.34 | 65.49 | 65.53 | 65.21 | 2,495,200 |
14 Dec 2023 | 68.58 | 68.58 | 65.43 | 65.70 | 65.38 | 983,300 |
13 Dec 2023 | 68.90 | 68.98 | 68.40 | 68.70 | 68.36 | 749,200 |
12 Dec 2023 | 68.61 | 68.94 | 68.35 | 68.90 | 68.56 | 763,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |