Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 73.85 | 74.00 | 73.35 | 73.70 | 73.70 | 21,526 |
22 Apr 2024 | 72.22 | 74.05 | 71.45 | 73.15 | 73.15 | 2,610,015 |
19 Apr 2024 | 72.93 | 73.45 | 71.40 | 72.07 | 72.07 | 136,870 |
19 Apr 2024 | 3 Dividend | |||||
18 Apr 2024 | 79.10 | 79.65 | 78.55 | 79.10 | 76.10 | 646,238 |
17 Apr 2024 | 77.05 | 79.50 | 77.00 | 79.45 | 76.44 | 152,105 |
16 Apr 2024 | 77.43 | 77.75 | 77.09 | 77.43 | 74.49 | 150,110 |
15 Apr 2024 | 77.50 | 78.10 | 76.90 | 77.50 | 74.56 | 119,317 |
12 Apr 2024 | 77.72 | 78.25 | 77.00 | 77.72 | 74.78 | 373,536 |
11 Apr 2024 | 77.30 | 77.95 | 77.20 | 77.30 | 74.37 | 6,451,837 |
10 Apr 2024 | 76.38 | 77.40 | 75.65 | 77.25 | 74.32 | 7,334,650 |
09 Apr 2024 | 75.93 | 76.50 | 75.35 | 75.93 | 73.05 | 1,769,012 |
08 Apr 2024 | 75.90 | 76.35 | 75.30 | 75.90 | 73.02 | 891,462 |
05 Apr 2024 | 75.75 | 76.50 | 75.25 | 75.75 | 72.88 | 112,102 |
04 Apr 2024 | 75.65 | 76.20 | 75.20 | 75.65 | 72.78 | 42,044 |
03 Apr 2024 | 77.55 | 77.50 | 75.60 | 75.88 | 73.00 | 246,589 |
02 Apr 2024 | 78.38 | 79.15 | 76.05 | 77.80 | 74.85 | 199,021 |
28 Mar 2024 | 76.54 | 76.54 | 76.54 | 76.00 | 73.12 | 16,361 |
27 Mar 2024 | 76.71 | 77.06 | 76.14 | 76.00 | 73.12 | 75,291 |
26 Mar 2024 | 76.00 | 76.84 | 75.88 | 76.00 | 73.12 | 73,247 |
25 Mar 2024 | 76.36 | 76.78 | 75.84 | 76.36 | 73.46 | 76,668 |
22 Mar 2024 | 75.65 | 76.56 | 75.56 | 76.42 | 73.52 | 246,092 |
21 Mar 2024 | 76.34 | 76.38 | 75.56 | 76.34 | 73.44 | 195,007 |
20 Mar 2024 | 76.02 | 76.70 | 75.80 | 76.02 | 73.14 | 107,898 |
19 Mar 2024 | 76.26 | 76.66 | 75.68 | 76.26 | 73.37 | 127,473 |
18 Mar 2024 | 75.74 | 76.28 | 75.24 | 75.74 | 72.87 | 143,879 |
15 Mar 2024 | 76.44 | 77.00 | 75.50 | 76.44 | 73.54 | 393,243 |
14 Mar 2024 | 76.79 | 77.18 | 75.92 | 75.97 | 73.09 | 609,814 |
13 Mar 2024 | 76.88 | 77.50 | 76.28 | 76.88 | 73.96 | 207,791 |
12 Mar 2024 | 77.29 | 77.88 | 76.76 | 77.29 | 74.36 | 189,891 |
11 Mar 2024 | 77.41 | 77.86 | 77.02 | 77.41 | 74.47 | 426,052 |
08 Mar 2024 | 76.91 | 77.64 | 76.84 | 76.91 | 73.99 | 230,688 |
07 Mar 2024 | 76.90 | 77.22 | 76.44 | 76.90 | 73.98 | 117,383 |
06 Mar 2024 | 76.86 | 77.20 | 76.68 | 76.86 | 73.94 | 1,638,348 |
05 Mar 2024 | 76.53 | 76.94 | 76.40 | 76.53 | 73.63 | 707,213 |
04 Mar 2024 | 76.15 | 76.62 | 75.82 | 76.15 | 73.26 | 584,153 |
01 Mar 2024 | 76.23 | 76.58 | 75.52 | 76.23 | 73.34 | 586,882 |
29 Feb 2024 | 76.63 | 76.43 | 75.94 | 76.63 | 73.72 | 453,904 |
28 Feb 2024 | 76.90 | 76.72 | 76.06 | 76.15 | 73.26 | 63,121 |
27 Feb 2024 | 76.54 | 76.49 | 76.06 | 76.54 | 73.64 | 104,805 |
26 Feb 2024 | 76.36 | 76.86 | 76.12 | 76.36 | 73.46 | 202,664 |
23 Feb 2024 | 75.95 | 76.32 | 75.64 | 75.95 | 73.07 | 122,325 |
22 Feb 2024 | 76.05 | 76.24 | 75.74 | 76.05 | 73.17 | 88,174 |
21 Feb 2024 | 75.36 | 76.26 | 75.08 | 75.36 | 72.50 | 74,064 |
20 Feb 2024 | 75.58 | 75.81 | 74.88 | 75.58 | 72.71 | 438,556 |
19 Feb 2024 | 75.38 | 75.59 | 74.54 | 75.38 | 72.52 | 33,909 |
16 Feb 2024 | 75.83 | 76.18 | 74.90 | 74.85 | 72.01 | 141,426 |
15 Feb 2024 | 76.10 | 75.80 | 75.48 | 76.10 | 73.21 | 476,099 |
14 Feb 2024 | 76.26 | 77.28 | 75.83 | 76.28 | 73.39 | 74,902 |
13 Feb 2024 | 76.45 | 76.26 | 75.62 | 76.41 | 73.51 | 89,618 |
12 Feb 2024 | 76.47 | 76.76 | 75.60 | 76.43 | 73.53 | 514,315 |
09 Feb 2024 | 76.64 | 76.70 | 75.58 | 75.73 | 72.86 | 269,466 |
08 Feb 2024 | 81.01 | 81.48 | 76.54 | 76.67 | 73.76 | 277,783 |
07 Feb 2024 | 81.51 | 82.19 | 81.88 | 82.30 | 79.18 | 422,627 |
06 Feb 2024 | 83.21 | 82.66 | 81.60 | 82.23 | 79.11 | 93,621 |
05 Feb 2024 | 81.93 | 82.42 | 81.46 | 81.93 | 78.82 | 102,399 |
02 Feb 2024 | 82.57 | 82.74 | 81.80 | 82.57 | 79.44 | 151,893 |
01 Feb 2024 | 82.30 | 83.00 | 81.84 | 82.30 | 79.18 | 129,124 |
31 Jan 2024 | 83.06 | 83.20 | 82.50 | 83.06 | 79.91 | 222,977 |
30 Jan 2024 | 83.06 | 83.76 | 82.86 | 82.93 | 79.78 | 131,888 |
29 Jan 2024 | 82.92 | 83.38 | 82.86 | 82.92 | 79.78 | 143,896 |
26 Jan 2024 | 82.87 | 83.26 | 82.88 | 82.87 | 79.73 | 62,355 |
25 Jan 2024 | 83.90 | 83.50 | 82.80 | 83.08 | 79.93 | 63,932 |
24 Jan 2024 | 83.37 | 83.70 | 83.32 | 83.37 | 80.21 | 35,874 |
23 Jan 2024 | 83.64 | 83.56 | 83.04 | 83.64 | 80.47 | 226,738 |
22 Jan 2024 | 83.60 | 83.56 | 82.96 | 83.60 | 80.43 | 115,396 |
19 Jan 2024 | 83.86 | 84.54 | 83.26 | 83.86 | 80.68 | 75,835 |
18 Jan 2024 | 83.34 | 84.18 | 82.84 | 83.34 | 80.18 | 60,996 |
17 Jan 2024 | 83.19 | 83.84 | 82.74 | 83.19 | 80.03 | 149,552 |
16 Jan 2024 | 82.71 | 83.74 | 82.26 | 83.59 | 80.42 | 123,813 |
15 Jan 2024 | 82.88 | 83.14 | 82.60 | 82.82 | 79.68 | 56,836 |
12 Jan 2024 | 82.13 | 82.88 | 82.01 | 82.13 | 79.02 | 108,978 |
11 Jan 2024 | 81.88 | 82.66 | 81.64 | 81.88 | 78.77 | 144,483 |
10 Jan 2024 | 81.68 | 82.16 | 81.04 | 81.68 | 78.58 | 103,730 |
09 Jan 2024 | 81.11 | 81.96 | 80.64 | 81.94 | 78.83 | 345,443 |
08 Jan 2024 | 80.54 | 81.24 | 80.32 | 80.54 | 77.49 | 65,130 |
05 Jan 2024 | 80.42 | 81.20 | 80.36 | 80.42 | 77.37 | 84,578 |
04 Jan 2024 | 80.76 | 81.34 | 80.66 | 80.76 | 77.70 | 71,150 |
03 Jan 2024 | 79.16 | 81.26 | 79.09 | 80.93 | 77.86 | 142,936 |
02 Jan 2024 | 78.94 | 79.14 | 78.60 | 78.94 | 75.95 | 98,061 |
29 Dec 2023 | 78.58 | 79.14 | 78.51 | 78.58 | 75.60 | 72,135 |
28 Dec 2023 | 77.65 | 78.54 | 77.70 | 78.51 | 75.53 | 34,675 |
27 Dec 2023 | 77.30 | 78.22 | 77.30 | 78.08 | 75.12 | 123,822 |
22 Dec 2023 | 77.70 | 78.14 | 77.24 | 77.70 | 74.75 | 109,933 |
21 Dec 2023 | 77.46 | 77.80 | 77.40 | 77.46 | 74.52 | 336,093 |
20 Dec 2023 | 78.06 | 78.08 | 77.41 | 78.06 | 75.10 | 181,882 |
19 Dec 2023 | 77.96 | 78.58 | 77.80 | 77.96 | 75.00 | 988,377 |
18 Dec 2023 | 78.27 | 78.78 | 77.90 | 78.27 | 75.30 | 52,960 |
15 Dec 2023 | 79.76 | 79.60 | 78.04 | 78.04 | 75.08 | 198,691 |
14 Dec 2023 | 80.80 | 81.42 | 79.90 | 79.89 | 76.86 | 123,997 |
13 Dec 2023 | 80.62 | 81.16 | 80.28 | 80.62 | 77.56 | 110,043 |
12 Dec 2023 | 80.31 | 81.58 | 80.86 | 81.10 | 78.02 | 236,583 |
11 Dec 2023 | 79.38 | 80.51 | 78.90 | 80.26 | 77.22 | 435,363 |
08 Dec 2023 | 80.71 | 81.14 | 80.50 | 80.71 | 77.65 | 184,852 |
07 Dec 2023 | 81.41 | 81.68 | 80.50 | 81.41 | 78.32 | 106,150 |
06 Dec 2023 | 81.77 | 81.92 | 81.30 | 81.77 | 78.67 | 103,249 |
05 Dec 2023 | 81.43 | 82.24 | 81.52 | 81.43 | 78.34 | 81,532 |
04 Dec 2023 | 80.51 | 81.90 | 80.54 | 81.42 | 78.33 | 135,558 |
01 Dec 2023 | 80.92 | 81.24 | 80.28 | 80.92 | 77.85 | 159,679 |
30 Nov 2023 | 78.95 | 79.78 | 78.80 | 78.99 | 75.99 | 686,389 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |