Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 71.47 | 72.86 | 71.47 | 72.54 | 72.54 | 2,774,000 |
08 May 2024 | 71.30 | 71.97 | 71.13 | 71.66 | 71.66 | 2,549,500 |
07 May 2024 | 71.55 | 71.86 | 71.23 | 71.26 | 71.26 | 3,146,700 |
06 May 2024 | 70.32 | 71.22 | 70.16 | 71.19 | 71.19 | 3,153,900 |
06 May 2024 | 0.545 Dividend | |||||
03 May 2024 | 70.29 | 70.76 | 69.19 | 70.52 | 69.97 | 3,361,200 |
02 May 2024 | 72.40 | 72.64 | 68.06 | 70.24 | 69.70 | 6,294,000 |
01 May 2024 | 71.11 | 72.71 | 71.05 | 71.88 | 71.32 | 4,192,600 |
30 Apr 2024 | 71.30 | 71.79 | 71.07 | 71.08 | 70.53 | 2,534,500 |
29 Apr 2024 | 70.62 | 71.75 | 70.54 | 71.70 | 71.15 | 3,559,300 |
26 Apr 2024 | 71.55 | 71.66 | 70.13 | 70.42 | 69.88 | 5,650,600 |
25 Apr 2024 | 72.42 | 72.76 | 70.99 | 71.90 | 71.34 | 2,918,500 |
24 Apr 2024 | 71.88 | 72.76 | 71.66 | 72.72 | 72.16 | 2,073,800 |
23 Apr 2024 | 72.23 | 72.60 | 72.03 | 72.22 | 71.66 | 2,106,200 |
22 Apr 2024 | 71.60 | 72.43 | 70.97 | 71.96 | 71.40 | 2,846,000 |
19 Apr 2024 | 70.22 | 71.31 | 70.03 | 71.11 | 70.56 | 3,345,300 |
18 Apr 2024 | 69.41 | 70.15 | 69.33 | 69.95 | 69.41 | 2,823,600 |
17 Apr 2024 | 69.31 | 69.68 | 68.58 | 68.92 | 68.39 | 2,650,900 |
16 Apr 2024 | 69.57 | 69.64 | 68.71 | 68.93 | 68.40 | 3,330,300 |
15 Apr 2024 | 71.22 | 71.67 | 69.25 | 69.44 | 68.90 | 2,722,400 |
12 Apr 2024 | 70.57 | 71.32 | 69.75 | 70.14 | 69.60 | 2,744,600 |
11 Apr 2024 | 71.58 | 71.62 | 70.25 | 70.98 | 70.43 | 4,251,800 |
10 Apr 2024 | 72.20 | 72.34 | 71.32 | 71.91 | 71.35 | 2,585,300 |
09 Apr 2024 | 74.06 | 74.17 | 72.25 | 72.88 | 72.32 | 2,373,300 |
08 Apr 2024 | 73.66 | 74.01 | 73.36 | 73.78 | 73.21 | 2,055,100 |
05 Apr 2024 | 73.25 | 73.82 | 72.84 | 73.60 | 73.03 | 1,830,600 |
04 Apr 2024 | 74.19 | 74.68 | 72.80 | 73.13 | 72.56 | 2,894,500 |
03 Apr 2024 | 73.10 | 74.03 | 73.10 | 73.57 | 73.00 | 2,003,000 |
02 Apr 2024 | 73.50 | 74.01 | 73.18 | 73.23 | 72.66 | 2,354,400 |
01 Apr 2024 | 74.06 | 74.17 | 73.27 | 73.69 | 73.12 | 2,219,400 |
28 Mar 2024 | 74.11 | 74.40 | 73.89 | 74.11 | 73.54 | 2,591,700 |
27 Mar 2024 | 73.50 | 73.97 | 73.28 | 73.92 | 73.35 | 2,526,400 |
26 Mar 2024 | 72.80 | 73.38 | 72.76 | 73.06 | 72.50 | 2,713,200 |
25 Mar 2024 | 72.51 | 73.47 | 72.51 | 73.10 | 72.54 | 2,591,100 |
22 Mar 2024 | 73.47 | 73.90 | 72.60 | 72.63 | 72.07 | 2,724,700 |
21 Mar 2024 | 73.62 | 74.01 | 73.19 | 73.27 | 72.70 | 3,002,600 |
20 Mar 2024 | 72.12 | 73.56 | 71.70 | 73.36 | 72.79 | 2,755,400 |
19 Mar 2024 | 72.70 | 73.00 | 72.18 | 72.40 | 71.84 | 3,286,600 |
18 Mar 2024 | 72.53 | 72.67 | 72.15 | 72.55 | 71.99 | 3,341,000 |
15 Mar 2024 | 71.53 | 72.59 | 71.53 | 72.39 | 71.83 | 5,858,600 |
14 Mar 2024 | 72.11 | 72.66 | 71.36 | 71.90 | 71.34 | 4,015,000 |
13 Mar 2024 | 71.85 | 72.90 | 71.66 | 72.67 | 72.11 | 3,203,100 |
12 Mar 2024 | 71.80 | 72.11 | 71.38 | 71.69 | 71.14 | 2,357,800 |
11 Mar 2024 | 70.65 | 71.74 | 70.35 | 71.71 | 71.16 | 2,079,200 |
08 Mar 2024 | 72.34 | 72.49 | 70.85 | 70.92 | 70.37 | 3,457,800 |
07 Mar 2024 | 71.41 | 72.13 | 71.30 | 71.37 | 70.82 | 2,576,700 |
06 Mar 2024 | 70.98 | 71.42 | 70.31 | 71.04 | 70.49 | 3,040,100 |
05 Mar 2024 | 69.50 | 71.17 | 69.34 | 70.47 | 69.93 | 3,615,800 |
04 Mar 2024 | 69.35 | 70.06 | 69.27 | 69.91 | 69.37 | 3,228,400 |
01 Mar 2024 | 69.75 | 70.09 | 69.24 | 69.73 | 69.19 | 2,817,300 |
29 Feb 2024 | 69.75 | 70.12 | 69.36 | 69.74 | 69.20 | 6,165,600 |
28 Feb 2024 | 69.10 | 69.80 | 68.92 | 69.34 | 68.80 | 2,447,000 |
27 Feb 2024 | 68.52 | 69.29 | 68.08 | 69.16 | 68.63 | 2,604,100 |
26 Feb 2024 | 69.08 | 69.50 | 68.32 | 68.57 | 68.04 | 2,814,300 |
23 Feb 2024 | 68.96 | 69.88 | 68.84 | 69.33 | 68.79 | 4,144,500 |
22 Feb 2024 | 69.01 | 69.52 | 68.74 | 68.86 | 68.33 | 3,137,100 |
21 Feb 2024 | 68.83 | 69.02 | 68.25 | 68.94 | 68.41 | 4,181,200 |
20 Feb 2024 | 68.17 | 69.34 | 68.17 | 68.62 | 68.09 | 3,271,800 |
16 Feb 2024 | 69.21 | 69.87 | 68.74 | 68.77 | 68.24 | 3,575,800 |
15 Feb 2024 | 68.73 | 69.96 | 68.73 | 69.54 | 69.00 | 4,044,400 |
14 Feb 2024 | 68.24 | 68.90 | 68.08 | 68.35 | 67.82 | 3,704,900 |
13 Feb 2024 | 67.91 | 68.71 | 67.04 | 67.84 | 67.32 | 5,071,000 |
12 Feb 2024 | 67.75 | 69.23 | 67.59 | 68.55 | 68.02 | 5,088,400 |
09 Feb 2024 | 66.51 | 67.67 | 66.40 | 67.50 | 66.98 | 5,121,300 |
08 Feb 2024 | 66.80 | 66.94 | 66.18 | 66.75 | 66.23 | 3,321,900 |
07 Feb 2024 | 66.27 | 67.43 | 66.02 | 67.00 | 66.48 | 4,684,400 |
06 Feb 2024 | 65.78 | 66.42 | 65.66 | 65.96 | 65.45 | 3,739,300 |
05 Feb 2024 | 64.83 | 66.19 | 64.61 | 65.81 | 65.30 | 5,283,500 |
05 Feb 2024 | 0.52 Dividend | |||||
02 Feb 2024 | 65.60 | 66.34 | 64.76 | 65.95 | 64.92 | 4,792,900 |
01 Feb 2024 | 66.15 | 67.29 | 64.86 | 65.35 | 64.33 | 9,465,700 |
31 Jan 2024 | 70.83 | 71.00 | 69.26 | 69.32 | 68.24 | 6,252,800 |
30 Jan 2024 | 70.25 | 70.91 | 70.07 | 70.81 | 69.71 | 3,672,200 |
29 Jan 2024 | 70.62 | 70.89 | 69.90 | 70.36 | 69.27 | 3,762,100 |
26 Jan 2024 | 70.67 | 70.88 | 70.52 | 70.88 | 69.78 | 3,397,300 |
25 Jan 2024 | 70.26 | 70.42 | 69.64 | 70.39 | 69.30 | 3,345,100 |
24 Jan 2024 | 69.93 | 70.19 | 69.61 | 69.68 | 68.60 | 4,346,200 |
23 Jan 2024 | 69.63 | 70.08 | 69.19 | 69.46 | 68.38 | 3,031,100 |
22 Jan 2024 | 68.90 | 70.05 | 68.69 | 69.50 | 68.42 | 4,297,000 |
19 Jan 2024 | 68.20 | 69.04 | 67.74 | 68.89 | 67.82 | 4,441,900 |
18 Jan 2024 | 67.41 | 67.88 | 67.21 | 67.72 | 66.67 | 3,354,500 |
17 Jan 2024 | 67.77 | 68.56 | 67.28 | 67.41 | 66.36 | 3,556,100 |
16 Jan 2024 | 68.15 | 68.35 | 67.48 | 68.22 | 67.16 | 4,068,100 |
12 Jan 2024 | 69.68 | 69.99 | 68.78 | 68.83 | 67.76 | 3,566,100 |
11 Jan 2024 | 69.10 | 69.52 | 68.73 | 69.30 | 68.22 | 3,505,200 |
10 Jan 2024 | 69.40 | 69.69 | 68.90 | 69.30 | 68.22 | 3,268,100 |
09 Jan 2024 | 69.01 | 69.26 | 68.29 | 69.22 | 68.14 | 4,806,100 |
08 Jan 2024 | 69.00 | 69.75 | 68.82 | 69.52 | 68.44 | 4,609,800 |
05 Jan 2024 | 67.48 | 68.94 | 67.35 | 68.92 | 67.85 | 4,089,900 |
04 Jan 2024 | 67.14 | 68.35 | 67.14 | 67.49 | 66.44 | 3,234,400 |
03 Jan 2024 | 66.90 | 67.61 | 66.55 | 67.12 | 66.08 | 3,471,000 |
02 Jan 2024 | 66.19 | 67.68 | 66.13 | 67.35 | 66.30 | 3,913,800 |
29 Dec 2023 | 66.30 | 66.48 | 65.88 | 66.13 | 65.10 | 1,789,000 |
28 Dec 2023 | 65.82 | 66.42 | 65.82 | 66.29 | 65.26 | 1,546,200 |
27 Dec 2023 | 65.93 | 66.23 | 65.62 | 66.02 | 64.99 | 1,702,300 |
26 Dec 2023 | 65.81 | 66.30 | 65.66 | 66.24 | 65.21 | 1,641,700 |
22 Dec 2023 | 65.66 | 66.36 | 65.55 | 65.86 | 64.84 | 2,553,600 |
21 Dec 2023 | 65.31 | 65.77 | 65.12 | 65.59 | 64.57 | 3,018,900 |
20 Dec 2023 | 65.96 | 66.55 | 65.17 | 65.22 | 64.21 | 3,491,700 |
19 Dec 2023 | 65.42 | 66.72 | 65.28 | 66.40 | 65.37 | 4,354,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |