Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 79.43 | 80.00 | 79.00 | 79.20 | 79.20 | 275,867 |
23 Apr 2024 | 79.40 | 80.10 | 79.02 | 79.80 | 79.80 | 1,878,781 |
22 Apr 2024 | 80.00 | 80.00 | 78.50 | 79.40 | 79.40 | 981,154 |
19 Apr 2024 | 77.80 | 79.65 | 77.50 | 79.00 | 79.00 | 1,601,154 |
18 Apr 2024 | 78.30 | 79.40 | 76.60 | 79.20 | 79.20 | 1,268,247 |
17 Apr 2024 | 76.50 | 78.60 | 76.50 | 77.60 | 77.60 | 635,684 |
16 Apr 2024 | 78.40 | 78.90 | 76.60 | 77.80 | 77.80 | 1,710,616 |
15 Apr 2024 | 79.70 | 81.49 | 77.99 | 79.00 | 79.00 | 1,624,974 |
12 Apr 2024 | 78.80 | 79.30 | 77.20 | 79.00 | 79.00 | 870,482 |
11 Apr 2024 | 77.10 | 78.90 | 76.71 | 78.30 | 78.30 | 1,124,151 |
11 Apr 2024 | 0.0044 Dividend | |||||
10 Apr 2024 | 79.30 | 80.00 | 77.40 | 77.60 | 77.60 | 1,067,934 |
09 Apr 2024 | 79.40 | 79.70 | 78.20 | 78.70 | 78.70 | 1,096,926 |
08 Apr 2024 | 79.20 | 80.10 | 78.30 | 79.20 | 79.20 | 1,424,982 |
05 Apr 2024 | 79.80 | 80.30 | 78.40 | 79.10 | 79.10 | 987,585 |
04 Apr 2024 | 79.60 | 80.50 | 78.82 | 79.40 | 79.40 | 868,394 |
03 Apr 2024 | 79.50 | 80.90 | 78.60 | 79.10 | 79.10 | 1,159,061 |
02 Apr 2024 | 81.00 | 82.61 | 80.00 | 80.00 | 80.00 | 2,107,289 |
28 Mar 2024 | 84.20 | 84.50 | 81.20 | 81.40 | 81.40 | 2,003,323 |
27 Mar 2024 | 82.50 | 84.10 | 81.80 | 84.00 | 84.00 | 1,970,381 |
26 Mar 2024 | 81.10 | 82.90 | 80.70 | 82.60 | 82.60 | 1,877,310 |
25 Mar 2024 | 79.40 | 81.60 | 79.40 | 80.70 | 80.70 | 1,432,058 |
22 Mar 2024 | 79.90 | 80.50 | 78.61 | 80.50 | 80.50 | 1,146,241 |
21 Mar 2024 | 78.70 | 80.20 | 78.31 | 79.20 | 79.20 | 823,375 |
20 Mar 2024 | 77.30 | 78.30 | 76.61 | 77.70 | 77.70 | 941,279 |
19 Mar 2024 | 77.40 | 78.00 | 76.30 | 76.60 | 76.60 | 920,131 |
18 Mar 2024 | 77.00 | 78.20 | 76.60 | 76.80 | 76.80 | 1,166,714 |
15 Mar 2024 | 77.40 | 78.30 | 77.40 | 77.60 | 77.60 | 2,168,512 |
14 Mar 2024 | 80.00 | 80.30 | 77.50 | 77.70 | 77.70 | 1,697,982 |
14 Mar 2024 | 0.0044 Dividend | |||||
13 Mar 2024 | 79.50 | 80.30 | 79.10 | 79.50 | 79.49 | 2,674,410 |
12 Mar 2024 | 79.60 | 80.30 | 79.10 | 79.70 | 79.69 | 2,805,233 |
11 Mar 2024 | 79.30 | 80.70 | 79.10 | 79.90 | 79.89 | 1,043,003 |
08 Mar 2024 | 79.00 | 80.70 | 78.00 | 79.80 | 79.79 | 1,002,440 |
07 Mar 2024 | 80.80 | 80.80 | 78.30 | 78.90 | 78.89 | 1,143,075 |
06 Mar 2024 | 78.90 | 80.40 | 77.10 | 78.90 | 78.89 | 2,602,992 |
05 Mar 2024 | 78.00 | 79.20 | 77.10 | 78.50 | 78.49 | 1,085,464 |
04 Mar 2024 | 78.10 | 79.20 | 77.60 | 78.30 | 78.29 | 872,032 |
01 Mar 2024 | 78.00 | 79.20 | 77.70 | 78.80 | 78.79 | 1,141,790 |
29 Feb 2024 | 78.00 | 78.60 | 76.60 | 78.00 | 77.99 | 2,007,669 |
28 Feb 2024 | 78.20 | 78.90 | 77.10 | 78.20 | 78.19 | 2,525,676 |
27 Feb 2024 | 78.40 | 78.60 | 77.10 | 78.00 | 77.99 | 1,835,371 |
26 Feb 2024 | 77.40 | 78.00 | 76.60 | 77.50 | 77.49 | 1,674,432 |
23 Feb 2024 | 77.50 | 78.30 | 76.80 | 77.10 | 77.09 | 1,383,322 |
22 Feb 2024 | 77.90 | 78.30 | 76.40 | 77.70 | 77.69 | 996,808 |
21 Feb 2024 | 77.20 | 77.80 | 76.10 | 77.20 | 77.19 | 1,534,624 |
20 Feb 2024 | 77.60 | 78.70 | 76.12 | 76.50 | 76.49 | 1,129,958 |
19 Feb 2024 | 78.50 | 79.00 | 77.10 | 77.40 | 77.39 | 650,383 |
16 Feb 2024 | 79.10 | 80.60 | 78.50 | 78.50 | 78.49 | 2,292,604 |
15 Feb 2024 | 78.50 | 80.40 | 78.40 | 79.30 | 79.29 | 1,529,512 |
15 Feb 2024 | 0.0044 Dividend | |||||
14 Feb 2024 | 79.00 | 80.20 | 78.10 | 79.30 | 79.29 | 4,065,277 |
13 Feb 2024 | 77.20 | 79.00 | 77.20 | 78.50 | 78.49 | 1,257,111 |
12 Feb 2024 | 77.30 | 78.40 | 76.80 | 78.00 | 77.99 | 956,113 |
09 Feb 2024 | 77.00 | 78.00 | 76.70 | 76.70 | 76.69 | 1,109,086 |
08 Feb 2024 | 78.60 | 79.00 | 77.00 | 77.00 | 76.99 | 1,495,159 |
07 Feb 2024 | 77.00 | 79.17 | 77.00 | 78.50 | 78.49 | 2,828,484 |
06 Feb 2024 | 75.40 | 77.00 | 75.10 | 77.00 | 76.99 | 1,842,079 |
05 Feb 2024 | 76.00 | 76.80 | 75.10 | 75.70 | 75.69 | 1,843,712 |
02 Feb 2024 | 75.80 | 76.90 | 75.10 | 75.60 | 75.59 | 2,778,195 |
01 Feb 2024 | 76.50 | 76.50 | 75.00 | 75.80 | 75.79 | 3,456,952 |
31 Jan 2024 | 75.20 | 76.20 | 74.40 | 76.00 | 75.99 | 1,953,722 |
30 Jan 2024 | 73.70 | 75.90 | 73.70 | 75.00 | 74.99 | 1,124,244 |
29 Jan 2024 | 74.00 | 75.20 | 73.20 | 74.90 | 74.89 | 840,929 |
26 Jan 2024 | 74.10 | 74.70 | 73.00 | 74.40 | 74.39 | 1,603,117 |
25 Jan 2024 | 73.40 | 74.00 | 72.70 | 74.00 | 73.99 | 1,603,091 |
24 Jan 2024 | 72.50 | 73.50 | 72.39 | 73.50 | 73.49 | 1,164,488 |
23 Jan 2024 | 71.10 | 72.60 | 71.00 | 72.50 | 72.49 | 3,148,037 |
22 Jan 2024 | 70.00 | 71.40 | 70.00 | 71.10 | 71.09 | 2,165,764 |
19 Jan 2024 | 70.50 | 71.00 | 67.70 | 70.30 | 70.29 | 1,919,026 |
18 Jan 2024 | 67.70 | 71.30 | 67.70 | 70.00 | 69.99 | 2,409,351 |
17 Jan 2024 | 70.40 | 71.00 | 67.60 | 69.40 | 69.39 | 3,051,833 |
16 Jan 2024 | 70.40 | 72.10 | 70.40 | 71.50 | 71.49 | 1,437,662 |
15 Jan 2024 | 71.10 | 71.80 | 70.00 | 71.70 | 71.69 | 1,566,582 |
12 Jan 2024 | 69.60 | 71.90 | 69.00 | 71.00 | 70.99 | 1,664,036 |
11 Jan 2024 | 70.00 | 71.30 | 69.10 | 69.10 | 69.09 | 1,862,397 |
11 Jan 2024 | 0.44 Dividend | |||||
10 Jan 2024 | 70.00 | 71.27 | 70.00 | 70.10 | 69.65 | 1,075,952 |
09 Jan 2024 | 70.00 | 72.30 | 70.00 | 70.50 | 70.05 | 1,315,592 |
08 Jan 2024 | 70.10 | 72.30 | 69.30 | 71.70 | 71.24 | 1,448,546 |
05 Jan 2024 | 71.50 | 72.60 | 70.30 | 70.80 | 70.34 | 1,777,383 |
04 Jan 2024 | 73.10 | 73.50 | 71.80 | 72.10 | 71.64 | 846,129 |
03 Jan 2024 | 71.50 | 73.80 | 71.20 | 71.90 | 71.44 | 657,065 |
02 Jan 2024 | 72.50 | 73.94 | 72.10 | 72.30 | 71.83 | 761,679 |
29 Dec 2023 | 73.10 | 74.30 | 72.50 | 72.50 | 72.03 | 262,384 |
28 Dec 2023 | 73.70 | 74.40 | 72.80 | 73.40 | 72.93 | 472,096 |
27 Dec 2023 | 74.00 | 74.50 | 72.60 | 73.70 | 73.23 | 992,359 |
22 Dec 2023 | 72.90 | 74.40 | 71.40 | 74.00 | 73.52 | 760,655 |
21 Dec 2023 | 71.60 | 72.80 | 71.50 | 72.50 | 72.03 | 904,547 |
20 Dec 2023 | 72.40 | 73.90 | 72.00 | 72.80 | 72.33 | 1,562,327 |
19 Dec 2023 | 71.00 | 73.30 | 71.00 | 71.60 | 71.14 | 1,334,753 |
18 Dec 2023 | 71.00 | 73.00 | 71.00 | 71.80 | 71.34 | 1,050,744 |
15 Dec 2023 | 70.50 | 74.00 | 70.50 | 71.70 | 71.24 | 3,398,052 |
14 Dec 2023 | 69.60 | 73.30 | 69.10 | 71.20 | 70.74 | 2,027,458 |
14 Dec 2023 | 0.44 Dividend | |||||
13 Dec 2023 | 66.70 | 68.80 | 66.70 | 68.70 | 67.82 | 1,239,490 |
12 Dec 2023 | 67.50 | 69.50 | 67.10 | 67.70 | 66.83 | 1,421,981 |
11 Dec 2023 | 67.60 | 68.90 | 67.60 | 68.80 | 67.92 | 1,114,367 |
08 Dec 2023 | 68.20 | 69.90 | 68.00 | 68.20 | 67.33 | 857,910 |
07 Dec 2023 | 70.00 | 70.00 | 67.90 | 68.80 | 67.92 | 989,902 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |