Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 77.80 | 77.80 | 77.40 | 77.60 | 77.60 | 335,520 |
02 May 2024 | 77.10 | 77.70 | 77.00 | 77.60 | 77.60 | 511,000 |
30 Apr 2024 | 77.30 | 77.40 | 77.00 | 77.10 | 77.10 | 360,000 |
29 Apr 2024 | 76.60 | 77.30 | 76.60 | 77.30 | 77.30 | 518,000 |
26 Apr 2024 | 76.50 | 76.70 | 76.30 | 76.60 | 76.60 | 300,000 |
25 Apr 2024 | 76.50 | 76.70 | 76.40 | 76.50 | 76.50 | 198,000 |
24 Apr 2024 | 76.50 | 76.80 | 76.30 | 76.50 | 76.50 | 674,000 |
23 Apr 2024 | 76.30 | 76.60 | 76.10 | 76.50 | 76.50 | 221,000 |
22 Apr 2024 | 76.10 | 76.50 | 75.80 | 75.90 | 75.90 | 550,000 |
19 Apr 2024 | 77.30 | 77.30 | 75.70 | 76.00 | 76.00 | 1,451,000 |
18 Apr 2024 | 77.10 | 77.50 | 76.90 | 77.40 | 77.40 | 437,000 |
17 Apr 2024 | 76.90 | 77.40 | 76.90 | 77.10 | 77.10 | 396,000 |
16 Apr 2024 | 78.00 | 78.00 | 76.80 | 76.90 | 76.90 | 1,123,000 |
15 Apr 2024 | 78.30 | 78.30 | 78.00 | 78.00 | 78.00 | 641,000 |
12 Apr 2024 | 78.10 | 78.30 | 78.10 | 78.20 | 78.20 | 473,000 |
11 Apr 2024 | 78.40 | 78.60 | 78.10 | 78.20 | 78.20 | 557,000 |
10 Apr 2024 | 78.30 | 78.70 | 78.30 | 78.40 | 78.40 | 582,000 |
09 Apr 2024 | 78.50 | 78.70 | 78.10 | 78.30 | 78.30 | 893,000 |
08 Apr 2024 | 78.50 | 78.80 | 78.40 | 78.80 | 78.80 | 384,000 |
03 Apr 2024 | 78.50 | 78.60 | 77.90 | 78.40 | 78.40 | 342,000 |
02 Apr 2024 | 78.40 | 78.70 | 78.40 | 78.40 | 78.40 | 437,000 |
01 Apr 2024 | 78.60 | 78.60 | 78.30 | 78.40 | 78.40 | 592,000 |
29 Mar 2024 | 77.80 | 78.40 | 77.80 | 78.20 | 78.20 | 620,000 |
28 Mar 2024 | 78.30 | 78.60 | 77.50 | 78.30 | 78.30 | 4,189,000 |
28 Mar 2024 | 3.5 Dividend | |||||
27 Mar 2024 | 81.10 | 81.70 | 81.00 | 81.50 | 78.00 | 1,750,000 |
26 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 78.29 | - |
25 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 78.29 | - |
22 Mar 2024 | 82.10 | 82.30 | 81.60 | 81.80 | 78.29 | 1,081,000 |
21 Mar 2024 | 82.00 | 82.00 | 81.40 | 81.80 | 78.29 | 1,119,000 |
20 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 77.90 | - |
19 Mar 2024 | 81.10 | 82.00 | 81.00 | 81.40 | 77.90 | 864,000 |
18 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 78.29 | - |
15 Mar 2024 | 82.20 | 82.20 | 81.50 | 81.80 | 78.29 | 841,000 |
14 Mar 2024 | 81.40 | 82.00 | 81.20 | 81.90 | 78.38 | 800,000 |
13 Mar 2024 | 81.30 | 81.90 | 81.00 | 81.40 | 77.90 | 910,000 |
12 Mar 2024 | 81.00 | 81.50 | 80.90 | 81.30 | 77.81 | 586,000 |
11 Mar 2024 | 80.80 | 81.10 | 79.90 | 80.80 | 77.33 | 1,266,000 |
08 Mar 2024 | 81.00 | 81.10 | 79.80 | 79.80 | 76.37 | 979,000 |
07 Mar 2024 | 81.00 | 81.20 | 80.40 | 81.00 | 77.52 | 1,441,000 |
06 Mar 2024 | 82.00 | 82.10 | 81.60 | 81.90 | 78.38 | 652,000 |
05 Mar 2024 | 81.50 | 83.00 | 81.40 | 82.00 | 78.48 | 1,947,000 |
04 Mar 2024 | 80.80 | 81.40 | 80.70 | 81.30 | 77.81 | 761,000 |
01 Mar 2024 | 81.20 | 81.40 | 80.60 | 80.80 | 77.33 | 640,000 |
29 Feb 2024 | 81.20 | 81.50 | 80.80 | 81.00 | 77.52 | 889,000 |
27 Feb 2024 | 81.80 | 81.90 | 80.70 | 81.20 | 77.71 | 848,000 |
26 Feb 2024 | 81.00 | 81.90 | 81.00 | 81.70 | 78.19 | 1,088,000 |
23 Feb 2024 | 81.50 | 81.50 | 80.70 | 80.70 | 77.23 | 726,000 |
22 Feb 2024 | 82.30 | 82.40 | 81.40 | 81.40 | 77.90 | 1,407,000 |
21 Feb 2024 | 81.00 | 81.50 | 80.90 | 81.10 | 77.62 | 491,000 |
20 Feb 2024 | 81.00 | 81.20 | 80.60 | 80.90 | 77.43 | 669,000 |
19 Feb 2024 | 80.70 | 81.90 | 80.40 | 80.90 | 77.43 | 1,578,000 |
16 Feb 2024 | 79.10 | 79.40 | 78.90 | 79.20 | 75.80 | 500,000 |
15 Feb 2024 | 79.60 | 80.00 | 78.50 | 79.10 | 75.70 | 793,000 |
05 Feb 2024 | 78.40 | 78.40 | 77.80 | 78.00 | 74.65 | 319,000 |
02 Feb 2024 | 78.50 | 78.50 | 78.00 | 78.10 | 74.75 | 370,000 |
01 Feb 2024 | 78.20 | 78.40 | 77.90 | 78.40 | 75.03 | 434,000 |
31 Jan 2024 | 77.50 | 78.00 | 77.40 | 77.80 | 74.46 | 188,000 |
30 Jan 2024 | 77.90 | 78.20 | 77.30 | 77.40 | 74.08 | 568,000 |
29 Jan 2024 | 77.10 | 78.00 | 77.10 | 77.90 | 74.55 | 492,000 |
26 Jan 2024 | 78.10 | 78.90 | 78.00 | 78.10 | 74.75 | 310,000 |
25 Jan 2024 | 78.30 | 78.30 | 78.00 | 78.10 | 74.75 | 197,000 |
24 Jan 2024 | 78.00 | 78.30 | 78.00 | 78.00 | 74.65 | 234,000 |
23 Jan 2024 | 78.20 | 78.20 | 77.50 | 77.90 | 74.55 | 320,000 |
22 Jan 2024 | 78.20 | 78.20 | 78.00 | 78.00 | 74.65 | 245,000 |
19 Jan 2024 | 77.80 | 78.20 | 77.60 | 78.10 | 74.75 | 379,000 |
18 Jan 2024 | 77.10 | 77.90 | 76.60 | 77.80 | 74.46 | 1,016,000 |
17 Jan 2024 | 79.50 | 79.50 | 78.20 | 78.20 | 74.84 | 969,000 |
16 Jan 2024 | 79.80 | 79.90 | 79.10 | 79.30 | 75.89 | 359,000 |
15 Jan 2024 | 79.90 | 80.00 | 79.50 | 79.80 | 76.37 | 452,099 |
12 Jan 2024 | 79.50 | 80.20 | 79.50 | 79.50 | 76.09 | 332,000 |
11 Jan 2024 | 79.30 | 79.80 | 79.30 | 79.50 | 76.09 | 250,000 |
10 Jan 2024 | 79.40 | 79.60 | 79.10 | 79.40 | 75.99 | 349,000 |
09 Jan 2024 | 79.80 | 79.80 | 79.20 | 79.20 | 75.80 | 719,000 |
08 Jan 2024 | 80.20 | 80.40 | 79.80 | 79.80 | 76.37 | 266,000 |
05 Jan 2024 | 80.00 | 80.40 | 79.70 | 80.20 | 76.76 | 417,000 |
04 Jan 2024 | 80.10 | 80.30 | 79.70 | 79.80 | 76.37 | 518,000 |
03 Jan 2024 | 80.80 | 81.00 | 80.10 | 80.20 | 76.76 | 450,000 |
02 Jan 2024 | 80.40 | 80.80 | 80.10 | 80.60 | 77.14 | 398,000 |
29 Dec 2023 | 80.50 | 80.50 | 80.10 | 80.40 | 76.95 | 433,000 |
28 Dec 2023 | 80.60 | 80.70 | 80.30 | 80.30 | 76.85 | 410,000 |
27 Dec 2023 | 80.30 | 80.70 | 80.20 | 80.40 | 76.95 | 415,000 |
26 Dec 2023 | 79.70 | 80.30 | 79.70 | 79.90 | 76.47 | 344,000 |
25 Dec 2023 | 80.00 | 80.20 | 79.50 | 79.80 | 76.37 | 669,000 |
22 Dec 2023 | 80.10 | 80.30 | 80.00 | 80.00 | 76.56 | 538,000 |
21 Dec 2023 | 80.20 | 80.40 | 80.00 | 80.10 | 76.66 | 547,000 |
20 Dec 2023 | 80.30 | 80.60 | 80.20 | 80.30 | 76.85 | 455,000 |
19 Dec 2023 | 80.70 | 80.70 | 80.00 | 80.30 | 76.85 | 406,000 |
18 Dec 2023 | 80.50 | 80.90 | 80.10 | 80.20 | 76.76 | 561,000 |
15 Dec 2023 | 80.80 | 81.10 | 80.30 | 80.50 | 77.04 | 437,000 |
14 Dec 2023 | 80.30 | 80.70 | 80.20 | 80.60 | 77.14 | 643,000 |
13 Dec 2023 | 80.30 | 80.50 | 80.00 | 80.10 | 76.66 | 1,312,000 |
12 Dec 2023 | 81.00 | 81.20 | 80.50 | 80.60 | 77.14 | 947,000 |
11 Dec 2023 | 81.10 | 81.60 | 81.00 | 81.20 | 77.71 | 457,000 |
08 Dec 2023 | 81.50 | 81.50 | 80.80 | 81.10 | 77.62 | 816,000 |
07 Dec 2023 | 81.50 | 82.10 | 81.00 | 81.10 | 77.62 | 2,263,000 |
06 Dec 2023 | 83.10 | 83.20 | 82.50 | 82.90 | 79.34 | 1,116,000 |
05 Dec 2023 | 83.60 | 83.60 | 82.60 | 83.10 | 79.53 | 821,000 |
04 Dec 2023 | 83.10 | 83.90 | 82.80 | 83.60 | 80.01 | 841,000 |
01 Dec 2023 | 83.30 | 83.90 | 83.00 | 83.10 | 79.53 | 827,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |