Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 76.50 | 78.45 | 76.50 | 77.87 | 77.87 | 6,741 |
17 May 2024 | 79.03 | 78.85 | 75.90 | 76.21 | 76.21 | 9,731 |
16 May 2024 | 83.72 | 84.70 | 79.30 | 81.15 | 81.15 | 8,624 |
15 May 2024 | 82.60 | 83.95 | 81.80 | 83.70 | 83.70 | 106,245 |
14 May 2024 | 82.45 | 83.20 | 81.15 | 81.64 | 81.64 | 5,840 |
14 May 2024 | 2.42 Dividend | |||||
13 May 2024 | 85.57 | 86.20 | 84.85 | 85.15 | 82.73 | 18,121 |
10 May 2024 | 84.55 | 85.95 | 84.45 | 85.10 | 82.68 | 1,886 |
09 May 2024 | 85.03 | 85.75 | 84.30 | 85.20 | 82.78 | 4,852 |
08 May 2024 | 85.53 | 86.20 | 84.85 | 84.92 | 82.51 | 25,129 |
07 May 2024 | 86.20 | 87.35 | 85.10 | 85.10 | 82.68 | 522 |
03 May 2024 | 85.53 | 86.35 | 84.60 | 85.57 | 83.14 | 2,106 |
02 May 2024 | 84.80 | 85.65 | 84.05 | 85.00 | 82.58 | 2,034 |
01 May 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 82.39 | 3,781 |
30 Apr 2024 | 86.20 | 86.75 | 84.40 | 84.78 | 82.37 | 7,027 |
29 Apr 2024 | 85.28 | 86.00 | 85.15 | 85.95 | 83.51 | 1,171 |
26 Apr 2024 | 83.03 | 86.00 | 81.85 | 84.90 | 82.49 | 56,877 |
25 Apr 2024 | 83.72 | 84.80 | 82.34 | 82.71 | 80.35 | 18,873 |
24 Apr 2024 | 85.03 | 85.65 | 83.70 | 84.57 | 82.17 | 31,471 |
23 Apr 2024 | 82.30 | 84.95 | 81.45 | 84.77 | 82.36 | 53,358 |
22 Apr 2024 | 81.03 | 82.05 | 80.60 | 81.59 | 79.27 | 16,069 |
19 Apr 2024 | 80.75 | 81.90 | 79.90 | 81.01 | 78.71 | 18,109 |
18 Apr 2024 | 80.10 | 81.55 | 79.40 | 80.54 | 78.25 | 49,213 |
17 Apr 2024 | 80.80 | 81.85 | 79.88 | 80.56 | 78.28 | 20,722 |
16 Apr 2024 | 82.75 | 84.00 | 80.77 | 82.25 | 79.91 | 57,848 |
15 Apr 2024 | 82.00 | 84.50 | 81.50 | 84.46 | 82.06 | 35,758 |
12 Apr 2024 | 82.80 | 83.90 | 81.80 | 82.80 | 80.44 | 49,700 |
11 Apr 2024 | 82.00 | 82.75 | 81.05 | 82.20 | 79.86 | 38,783 |
10 Apr 2024 | 81.72 | 82.80 | 81.00 | 81.03 | 78.72 | 36,155 |
09 Apr 2024 | 81.43 | 82.50 | 81.10 | 81.69 | 79.37 | 34,736 |
08 Apr 2024 | 79.53 | 82.00 | 79.10 | 80.77 | 78.47 | 41,317 |
05 Apr 2024 | 79.13 | 80.50 | 78.05 | 78.48 | 76.25 | 57,866 |
04 Apr 2024 | 79.93 | 80.50 | 79.20 | 80.14 | 77.86 | 32,939 |
03 Apr 2024 | 79.07 | 81.20 | 78.75 | 79.31 | 77.06 | 67,051 |
02 Apr 2024 | 81.28 | 81.50 | 79.00 | 80.60 | 78.31 | 436,856 |
28 Mar 2024 | 80.95 | 81.35 | 80.20 | 81.26 | 78.95 | 48,080 |
27 Mar 2024 | 80.65 | 81.50 | 80.35 | 80.71 | 78.42 | 55,487 |
26 Mar 2024 | 80.95 | 82.05 | 80.50 | 80.90 | 78.61 | 18,270 |
25 Mar 2024 | 80.55 | 81.55 | 80.25 | 81.03 | 78.73 | 36,145 |
22 Mar 2024 | 80.20 | 81.15 | 80.05 | 80.79 | 78.49 | 18,400 |
21 Mar 2024 | 80.20 | 80.95 | 78.95 | 80.43 | 78.14 | 48,842 |
20 Mar 2024 | 79.28 | 80.00 | 79.15 | 79.43 | 77.17 | 123,113 |
19 Mar 2024 | 78.25 | 79.60 | 78.15 | 79.45 | 77.19 | 58,748 |
18 Mar 2024 | 78.00 | 78.90 | 77.50 | 78.26 | 76.03 | 29,260 |
15 Mar 2024 | 78.30 | 78.80 | 77.35 | 77.95 | 75.74 | 9,519 |
14 Mar 2024 | 80.00 | 80.55 | 78.30 | 79.28 | 77.02 | 58,041 |
13 Mar 2024 | 80.15 | 80.85 | 79.70 | 80.11 | 77.83 | 37,268 |
12 Mar 2024 | 80.00 | 80.50 | 79.35 | 80.20 | 77.92 | 10,942 |
11 Mar 2024 | 79.03 | 80.00 | 78.50 | 79.63 | 77.37 | 22,472 |
08 Mar 2024 | 78.85 | 79.95 | 78.40 | 79.10 | 76.85 | 810 |
07 Mar 2024 | 77.63 | 79.35 | 77.05 | 78.83 | 76.59 | 39,789 |
06 Mar 2024 | 77.03 | 77.60 | 76.50 | 77.26 | 75.07 | 95,602 |
05 Mar 2024 | 76.80 | 77.55 | 76.30 | 77.05 | 74.86 | 23,712 |
04 Mar 2024 | 78.10 | 78.20 | 76.90 | 77.26 | 75.06 | 39,075 |
01 Mar 2024 | 78.00 | 78.65 | 77.45 | 78.16 | 75.93 | 25,179 |
29 Feb 2024 | 77.53 | 78.20 | 77.15 | 78.10 | 75.88 | 97,409 |
28 Feb 2024 | 77.78 | 78.30 | 76.80 | 77.62 | 75.41 | 21,388 |
27 Feb 2024 | 77.93 | 78.75 | 77.30 | 77.94 | 75.72 | 14,921 |
26 Feb 2024 | 78.40 | 78.90 | 77.85 | 78.21 | 75.99 | 6,834 |
23 Feb 2024 | 77.93 | 78.65 | 77.70 | 77.80 | 75.59 | 14,368 |
22 Feb 2024 | 77.38 | 78.40 | 77.50 | 78.04 | 75.82 | 45,980 |
21 Feb 2024 | 77.88 | 78.15 | 76.45 | 77.02 | 74.83 | 34,685 |
20 Feb 2024 | 78.40 | 78.29 | 77.50 | 77.62 | 75.41 | 14,244 |
19 Feb 2024 | 77.93 | 78.80 | 77.40 | 78.34 | 76.12 | 10,902 |
16 Feb 2024 | 77.68 | 78.85 | 76.80 | 78.37 | 76.14 | 17,489 |
15 Feb 2024 | 77.03 | 78.10 | 76.45 | 77.36 | 75.16 | 18,468 |
14 Feb 2024 | 76.95 | 78.00 | 76.35 | 77.21 | 75.02 | 25,794 |
13 Feb 2024 | 77.78 | 78.55 | 76.10 | 76.81 | 74.62 | 21,609 |
12 Feb 2024 | 77.18 | 78.50 | 77.10 | 78.03 | 75.81 | 9,954 |
09 Feb 2024 | 77.38 | 78.05 | 76.90 | 77.44 | 75.24 | 60,292 |
08 Feb 2024 | 77.63 | 78.35 | 77.00 | 78.11 | 75.89 | 61,518 |
07 Feb 2024 | 77.43 | 78.05 | 76.80 | 77.78 | 75.57 | 36,001 |
06 Feb 2024 | 76.70 | 77.55 | 75.85 | 77.23 | 75.04 | 17,829 |
05 Feb 2024 | 78.70 | 79.55 | 76.25 | 76.81 | 74.63 | 27,702 |
02 Feb 2024 | 78.85 | 79.70 | 77.90 | 79.40 | 77.14 | 6,737 |
01 Feb 2024 | 78.75 | 79.55 | 78.20 | 78.53 | 76.29 | 83,198 |
31 Jan 2024 | 78.45 | 79.45 | 77.55 | 79.04 | 76.80 | 150,073 |
30 Jan 2024 | 78.20 | 78.80 | 77.20 | 78.06 | 75.85 | 22,734 |
29 Jan 2024 | 77.03 | 78.05 | 76.20 | 77.73 | 75.52 | 18,924 |
26 Jan 2024 | 76.75 | 77.80 | 76.00 | 77.41 | 75.21 | 51,269 |
25 Jan 2024 | 75.68 | 76.70 | 75.20 | 76.65 | 74.47 | 23,329 |
24 Jan 2024 | 74.30 | 76.10 | 75.10 | 75.72 | 73.57 | 19,795 |
23 Jan 2024 | 74.90 | 75.30 | 74.20 | 74.59 | 72.47 | 16,210 |
22 Jan 2024 | 74.80 | 75.60 | 73.80 | 75.24 | 73.10 | 16,214 |
19 Jan 2024 | 73.53 | 74.70 | 73.10 | 73.99 | 71.89 | 28,509 |
18 Jan 2024 | 71.63 | 73.55 | 71.80 | 73.44 | 71.35 | 42,521 |
17 Jan 2024 | 71.13 | 72.15 | 70.05 | 71.20 | 69.18 | 28,919 |
16 Jan 2024 | 71.63 | 72.00 | 70.90 | 71.70 | 69.66 | 85,786 |
15 Jan 2024 | 71.88 | 72.25 | 71.25 | 71.75 | 69.71 | 8,544 |
12 Jan 2024 | 70.95 | 72.10 | 70.15 | 71.05 | 69.03 | 19,053 |
11 Jan 2024 | 71.03 | 71.57 | 70.25 | 70.78 | 68.77 | 31,572 |
10 Jan 2024 | 70.45 | 71.25 | 69.65 | 70.76 | 68.75 | 32,048 |
09 Jan 2024 | 71.63 | 72.15 | 70.15 | 70.80 | 68.78 | 128,800 |
08 Jan 2024 | 70.95 | 71.70 | 70.70 | 71.64 | 69.61 | 16,209 |
05 Jan 2024 | 71.53 | 71.55 | 70.55 | 70.94 | 68.92 | 12,225 |
04 Jan 2024 | 70.60 | 72.00 | 70.05 | 71.49 | 69.46 | 22,213 |
03 Jan 2024 | 71.03 | 71.50 | 69.90 | 70.44 | 68.44 | 25,183 |
02 Jan 2024 | 71.82 | 72.25 | 70.90 | 71.21 | 69.19 | 29,781 |
29 Dec 2023 | 72.25 | 72.60 | 71.65 | 71.97 | 69.92 | 19,842 |
28 Dec 2023 | 72.20 | 72.95 | 71.85 | 72.15 | 70.10 | 12,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |