Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 80.800 | 81.850 | 80.000 | 80.000 | 80.000 | 46,700 |
16 May 2024 | 76.900 | 80.950 | 76.900 | 80.800 | 80.800 | 173,050 |
14 May 2024 | 77.500 | 77.500 | 75.600 | 76.900 | 76.900 | 108,450 |
13 May 2024 | 77.250 | 78.250 | 76.550 | 78.200 | 78.200 | 65,450 |
10 May 2024 | 76.300 | 77.450 | 76.100 | 77.250 | 77.250 | 97,276 |
09 May 2024 | 75.150 | 76.100 | 74.400 | 75.700 | 75.700 | 142,250 |
08 May 2024 | 75.400 | 75.400 | 73.200 | 74.150 | 74.150 | 163,950 |
07 May 2024 | 74.400 | 75.600 | 74.300 | 74.550 | 74.550 | 173,100 |
06 May 2024 | 72.450 | 74.400 | 72.450 | 74.300 | 74.300 | 149,496 |
03 May 2024 | 70.900 | 72.650 | 70.900 | 71.950 | 71.950 | 144,000 |
02 May 2024 | 69.800 | 71.000 | 68.250 | 70.800 | 70.800 | 531,200 |
30 Apr 2024 | 73.400 | 73.400 | 69.050 | 69.800 | 69.800 | 371,000 |
29 Apr 2024 | 71.500 | 74.650 | 71.500 | 72.950 | 72.950 | 931,500 |
26 Apr 2024 | 70.800 | 71.900 | 70.800 | 71.500 | 71.500 | 250,050 |
25 Apr 2024 | 72.550 | 72.750 | 71.350 | 71.350 | 71.350 | 54,650 |
24 Apr 2024 | 72.600 | 73.850 | 72.500 | 72.800 | 72.800 | 182,900 |
23 Apr 2024 | 71.300 | 72.250 | 71.200 | 71.600 | 71.600 | 84,300 |
22 Apr 2024 | 69.600 | 72.000 | 69.600 | 71.200 | 71.200 | 74,200 |
19 Apr 2024 | 67.250 | 70.100 | 67.250 | 69.600 | 69.600 | 119,700 |
18 Apr 2024 | 68.000 | 69.000 | 67.350 | 69.000 | 69.000 | 59,450 |
17 Apr 2024 | 67.050 | 68.300 | 66.500 | 67.500 | 67.500 | 113,500 |
16 Apr 2024 | 67.800 | 68.800 | 67.200 | 67.250 | 67.250 | 84,200 |
15 Apr 2024 | 69.000 | 69.650 | 67.050 | 69.100 | 69.100 | 207,650 |
12 Apr 2024 | 70.300 | 70.450 | 68.450 | 69.000 | 69.000 | 87,000 |
11 Apr 2024 | 71.000 | 71.000 | 69.450 | 70.300 | 70.300 | 118,500 |
10 Apr 2024 | 71.950 | 72.400 | 71.500 | 72.000 | 72.000 | 291,200 |
09 Apr 2024 | 70.800 | 71.700 | 70.800 | 71.500 | 71.500 | 61,150 |
08 Apr 2024 | 71.100 | 71.300 | 70.300 | 70.800 | 70.800 | 19,450 |
05 Apr 2024 | 71.400 | 71.400 | 69.900 | 71.100 | 71.100 | 61,750 |
03 Apr 2024 | 73.000 | 73.650 | 71.300 | 71.400 | 71.400 | 114,600 |
02 Apr 2024 | 73.950 | 74.000 | 72.350 | 73.950 | 73.950 | 329,450 |
28 Mar 2024 | 74.000 | 74.100 | 73.200 | 73.200 | 73.200 | 43,350 |
28 Mar 2024 | 1.112499 Dividend | |||||
27 Mar 2024 | 75.250 | 75.250 | 74.300 | 74.400 | 73.287 | 51,750 |
26 Mar 2024 | 75.950 | 77.000 | 75.100 | 75.100 | 73.977 | 33,000 |
25 Mar 2024 | 74.300 | 76.000 | 74.300 | 75.000 | 73.879 | 91,700 |
22 Mar 2024 | 75.750 | 75.750 | 73.800 | 73.800 | 72.696 | 65,250 |
21 Mar 2024 | 78.000 | 78.000 | 74.600 | 75.750 | 74.617 | 214,700 |
20 Mar 2024 | 76.600 | 78.900 | 76.600 | 78.200 | 77.031 | 33,300 |
19 Mar 2024 | 78.150 | 78.150 | 76.500 | 76.500 | 75.356 | 83,050 |
18 Mar 2024 | 77.600 | 78.800 | 76.500 | 78.250 | 77.080 | 54,595 |
15 Mar 2024 | 79.300 | 79.300 | 78.150 | 78.450 | 77.277 | 27,350 |
14 Mar 2024 | 79.500 | 80.400 | 79.350 | 79.350 | 78.163 | 41,500 |
13 Mar 2024 | 80.050 | 80.800 | 79.500 | 79.500 | 78.311 | 69,350 |
12 Mar 2024 | 78.300 | 80.100 | 78.300 | 80.050 | 78.853 | 178,350 |
11 Mar 2024 | 78.100 | 78.100 | 76.850 | 77.600 | 76.440 | 96,700 |
08 Mar 2024 | 77.800 | 78.100 | 77.300 | 77.950 | 76.784 | 70,950 |
07 Mar 2024 | 75.500 | 75.650 | 74.900 | 75.000 | 73.879 | 43,550 |
06 Mar 2024 | 75.900 | 75.900 | 74.900 | 75.000 | 73.879 | 43,800 |
05 Mar 2024 | 76.950 | 77.000 | 75.800 | 75.900 | 74.765 | 84,300 |
04 Mar 2024 | 77.250 | 77.800 | 77.200 | 77.800 | 76.637 | 43,200 |
01 Mar 2024 | 78.250 | 78.250 | 77.250 | 77.250 | 76.095 | 59,950 |
29 Feb 2024 | 78.600 | 78.650 | 78.000 | 78.000 | 76.834 | 43,750 |
28 Feb 2024 | 80.450 | 80.500 | 78.950 | 78.950 | 77.769 | 37,400 |
27 Feb 2024 | 80.000 | 81.000 | 80.000 | 80.750 | 79.543 | 53,250 |
26 Feb 2024 | 81.300 | 81.950 | 79.850 | 80.000 | 78.804 | 121,200 |
23 Feb 2024 | 82.500 | 82.750 | 81.200 | 81.300 | 80.084 | 59,741 |
22 Feb 2024 | 81.750 | 83.000 | 81.000 | 81.900 | 80.675 | 71,700 |
21 Feb 2024 | 80.100 | 81.050 | 79.900 | 80.050 | 78.853 | 92,450 |
20 Feb 2024 | 81.200 | 81.200 | 79.900 | 80.400 | 79.198 | 335,692 |
19 Feb 2024 | 80.500 | 81.600 | 80.500 | 81.000 | 79.789 | 102,300 |
16 Feb 2024 | 77.500 | 80.250 | 77.500 | 80.200 | 79.001 | 55,900 |
15 Feb 2024 | 77.850 | 78.450 | 77.200 | 77.500 | 76.341 | 23,100 |
14 Feb 2024 | 80.500 | 80.500 | 77.150 | 77.850 | 76.686 | 122,100 |
09 Feb 2024 | 81.100 | 81.600 | 80.650 | 81.600 | 80.380 | 21,500 |
08 Feb 2024 | 83.000 | 83.000 | 81.500 | 81.800 | 80.577 | 56,650 |
07 Feb 2024 | 83.000 | 83.750 | 82.000 | 83.000 | 81.759 | 54,900 |
06 Feb 2024 | 80.100 | 81.500 | 80.000 | 81.500 | 80.281 | 232,500 |
05 Feb 2024 | 80.000 | 80.650 | 79.450 | 80.250 | 79.050 | 400,300 |
02 Feb 2024 | 80.300 | 81.050 | 79.650 | 80.200 | 79.001 | 629,550 |
01 Feb 2024 | 81.500 | 81.500 | 80.100 | 80.300 | 79.099 | 40,050 |
31 Jan 2024 | 81.500 | 82.350 | 80.550 | 81.700 | 80.478 | 306,750 |
30 Jan 2024 | 82.000 | 82.450 | 81.300 | 81.500 | 80.281 | 64,700 |
29 Jan 2024 | 83.200 | 85.250 | 83.200 | 84.400 | 83.138 | 91,308 |
26 Jan 2024 | 82.700 | 85.000 | 82.100 | 82.100 | 80.872 | 148,700 |
25 Jan 2024 | 81.500 | 82.600 | 81.300 | 82.500 | 81.266 | 70,150 |
24 Jan 2024 | 80.800 | 81.850 | 78.300 | 81.500 | 80.281 | 121,250 |
23 Jan 2024 | 78.400 | 80.500 | 78.400 | 80.500 | 79.296 | 292,972 |
22 Jan 2024 | 78.450 | 78.450 | 77.550 | 78.400 | 77.228 | 143,600 |
19 Jan 2024 | 78.000 | 79.000 | 77.800 | 78.250 | 77.080 | 66,300 |
18 Jan 2024 | 77.450 | 77.450 | 75.800 | 76.850 | 75.701 | 93,950 |
17 Jan 2024 | 79.700 | 79.700 | 76.800 | 78.000 | 76.834 | 100,200 |
16 Jan 2024 | 81.200 | 81.350 | 80.100 | 80.150 | 78.952 | 51,200 |
15 Jan 2024 | 82.750 | 82.750 | 81.450 | 82.400 | 81.168 | 20,650 |
12 Jan 2024 | 83.350 | 83.350 | 82.500 | 82.850 | 81.611 | 8,450 |
11 Jan 2024 | 83.500 | 84.300 | 83.350 | 83.900 | 82.645 | 53,850 |
10 Jan 2024 | 83.800 | 83.800 | 82.400 | 83.500 | 82.251 | 107,500 |
09 Jan 2024 | 80.500 | 84.050 | 80.500 | 84.000 | 82.744 | 90,450 |
08 Jan 2024 | 81.900 | 81.900 | 80.400 | 80.500 | 79.296 | 50,000 |
05 Jan 2024 | 82.600 | 82.600 | 81.000 | 82.150 | 80.922 | 25,876 |
04 Jan 2024 | 83.800 | 83.800 | 82.200 | 82.600 | 81.365 | 49,550 |
03 Jan 2024 | 88.000 | 88.000 | 83.800 | 84.150 | 82.892 | 31,350 |
02 Jan 2024 | 87.400 | 87.900 | 86.700 | 87.750 | 86.438 | 77,400 |
29 Dec 2023 | 86.900 | 87.400 | 86.700 | 87.400 | 86.093 | 17,750 |
28 Dec 2023 | 86.800 | 88.450 | 86.550 | 87.900 | 86.586 | 113,450 |
27 Dec 2023 | 85.100 | 86.000 | 85.100 | 86.000 | 84.714 | 75,000 |
22 Dec 2023 | 85.350 | 86.350 | 84.150 | 84.550 | 83.286 | 30,150 |
21 Dec 2023 | 85.450 | 85.450 | 84.250 | 85.100 | 83.827 | 22,400 |
20 Dec 2023 | 84.600 | 85.950 | 84.250 | 85.450 | 84.172 | 56,950 |
19 Dec 2023 | 84.950 | 84.950 | 83.500 | 84.650 | 83.384 | 51,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |