Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.53 | 71.97 | 71.08 | 71.81 | 71.81 | 1,134,491 |
02 May 2024 | 71.75 | 72.01 | 71.32 | 71.53 | 71.53 | 1,215,700 |
01 May 2024 | 71.71 | 72.35 | 70.95 | 71.59 | 71.59 | 1,131,100 |
30 Apr 2024 | 71.82 | 72.24 | 71.50 | 72.02 | 72.02 | 1,514,300 |
29 Apr 2024 | 71.85 | 72.19 | 71.56 | 72.02 | 72.02 | 879,500 |
26 Apr 2024 | 70.65 | 72.05 | 70.51 | 71.50 | 71.50 | 1,057,000 |
25 Apr 2024 | 70.87 | 71.99 | 70.28 | 70.94 | 70.94 | 2,427,000 |
24 Apr 2024 | 68.45 | 69.87 | 68.45 | 69.66 | 69.66 | 1,114,500 |
23 Apr 2024 | 69.04 | 69.35 | 68.76 | 69.13 | 69.13 | 1,188,300 |
22 Apr 2024 | 67.80 | 69.18 | 67.80 | 69.10 | 69.10 | 1,766,600 |
19 Apr 2024 | 67.07 | 67.64 | 66.57 | 67.58 | 67.58 | 1,472,200 |
18 Apr 2024 | 66.70 | 67.13 | 66.21 | 66.60 | 66.60 | 1,080,700 |
17 Apr 2024 | 66.92 | 66.96 | 65.94 | 66.35 | 66.35 | 1,459,800 |
16 Apr 2024 | 66.95 | 67.03 | 66.37 | 66.45 | 66.45 | 1,253,800 |
15 Apr 2024 | 68.53 | 68.59 | 66.61 | 67.08 | 67.08 | 1,357,400 |
12 Apr 2024 | 67.63 | 68.11 | 67.39 | 67.74 | 67.74 | 1,348,000 |
11 Apr 2024 | 67.62 | 68.35 | 67.31 | 67.89 | 67.89 | 1,292,000 |
10 Apr 2024 | 67.73 | 67.94 | 67.17 | 67.42 | 67.42 | 1,451,000 |
09 Apr 2024 | 68.66 | 68.66 | 67.19 | 68.50 | 68.50 | 1,024,900 |
08 Apr 2024 | 69.29 | 69.86 | 68.57 | 68.84 | 68.84 | 953,300 |
05 Apr 2024 | 68.59 | 69.74 | 68.34 | 69.29 | 69.29 | 1,442,300 |
04 Apr 2024 | 69.09 | 69.98 | 68.58 | 68.75 | 68.75 | 1,028,200 |
03 Apr 2024 | 69.00 | 69.67 | 68.62 | 68.95 | 68.95 | 1,592,300 |
02 Apr 2024 | 70.09 | 70.21 | 68.62 | 68.97 | 68.97 | 1,656,200 |
01 Apr 2024 | 70.37 | 70.46 | 69.25 | 69.29 | 69.29 | 896,000 |
28 Mar 2024 | 71.78 | 71.87 | 69.87 | 69.95 | 69.95 | 1,898,600 |
27 Mar 2024 | 71.93 | 72.31 | 71.28 | 71.50 | 71.50 | 1,106,700 |
26 Mar 2024 | 71.56 | 72.12 | 71.27 | 71.46 | 71.46 | 1,391,400 |
25 Mar 2024 | 71.32 | 71.83 | 70.99 | 71.54 | 71.54 | 867,900 |
22 Mar 2024 | 72.11 | 72.11 | 70.84 | 71.32 | 71.32 | 1,215,200 |
21 Mar 2024 | 72.00 | 72.58 | 71.33 | 71.38 | 71.38 | 978,700 |
20 Mar 2024 | 70.68 | 71.94 | 70.68 | 71.79 | 71.79 | 1,128,000 |
19 Mar 2024 | 71.45 | 71.52 | 70.70 | 70.95 | 70.95 | 1,303,100 |
18 Mar 2024 | 70.82 | 72.13 | 70.80 | 71.31 | 71.31 | 1,201,500 |
15 Mar 2024 | 71.74 | 71.84 | 70.74 | 70.92 | 70.92 | 3,300,000 |
14 Mar 2024 | 72.10 | 72.32 | 71.31 | 71.97 | 71.97 | 1,841,800 |
13 Mar 2024 | 71.77 | 72.67 | 71.55 | 72.07 | 72.07 | 1,453,700 |
12 Mar 2024 | 71.39 | 72.05 | 71.24 | 71.48 | 71.48 | 1,249,800 |
11 Mar 2024 | 70.71 | 71.64 | 70.47 | 71.52 | 71.52 | 982,700 |
08 Mar 2024 | 70.67 | 71.74 | 70.42 | 70.59 | 70.59 | 1,168,900 |
07 Mar 2024 | 69.51 | 70.62 | 69.48 | 70.56 | 70.56 | 1,153,900 |
06 Mar 2024 | 70.17 | 71.00 | 69.34 | 69.60 | 69.60 | 1,314,500 |
05 Mar 2024 | 69.59 | 70.18 | 69.08 | 69.49 | 69.49 | 1,575,100 |
04 Mar 2024 | 69.35 | 70.33 | 69.15 | 69.54 | 69.54 | 1,377,800 |
01 Mar 2024 | 68.53 | 69.74 | 68.24 | 69.40 | 69.40 | 1,681,100 |
29 Feb 2024 | 69.41 | 69.91 | 68.45 | 68.63 | 68.63 | 3,203,800 |
28 Feb 2024 | 70.47 | 70.47 | 69.18 | 69.60 | 69.60 | 1,974,800 |
27 Feb 2024 | 71.32 | 71.64 | 70.29 | 70.76 | 70.76 | 1,684,800 |
26 Feb 2024 | 68.58 | 71.71 | 68.58 | 71.69 | 71.69 | 2,015,100 |
23 Feb 2024 | 67.24 | 68.76 | 66.75 | 68.56 | 68.56 | 2,472,900 |
22 Feb 2024 | 68.28 | 68.88 | 67.98 | 68.62 | 68.62 | 1,536,800 |
21 Feb 2024 | 68.82 | 68.85 | 68.09 | 68.65 | 68.65 | 1,646,000 |
20 Feb 2024 | 67.87 | 68.78 | 67.60 | 68.34 | 68.34 | 1,530,000 |
16 Feb 2024 | 67.18 | 67.76 | 66.62 | 67.60 | 67.60 | 1,384,600 |
15 Feb 2024 | 66.64 | 67.24 | 66.30 | 67.22 | 67.22 | 1,648,900 |
14 Feb 2024 | 66.36 | 66.36 | 65.83 | 66.17 | 66.17 | 1,541,900 |
13 Feb 2024 | 66.97 | 67.18 | 65.77 | 66.27 | 66.27 | 1,961,300 |
12 Feb 2024 | 66.71 | 67.25 | 66.56 | 67.18 | 67.18 | 1,754,700 |
09 Feb 2024 | 67.03 | 67.16 | 65.93 | 67.15 | 67.15 | 1,805,900 |
08 Feb 2024 | 67.21 | 67.44 | 66.61 | 66.91 | 66.91 | 1,786,400 |
07 Feb 2024 | 68.24 | 68.24 | 66.88 | 67.00 | 67.00 | 2,298,000 |
06 Feb 2024 | 68.50 | 68.75 | 67.56 | 67.79 | 67.79 | 2,156,300 |
05 Feb 2024 | 69.13 | 69.19 | 68.33 | 68.48 | 68.48 | 1,312,600 |
02 Feb 2024 | 69.42 | 70.01 | 69.19 | 69.54 | 69.54 | 1,983,500 |
01 Feb 2024 | 69.00 | 70.01 | 68.61 | 70.01 | 70.01 | 1,095,100 |
31 Jan 2024 | 69.61 | 69.86 | 68.61 | 68.90 | 68.90 | 1,565,700 |
30 Jan 2024 | 68.83 | 69.21 | 68.60 | 69.14 | 69.14 | 1,085,100 |
29 Jan 2024 | 68.78 | 68.86 | 68.11 | 68.75 | 68.75 | 1,884,200 |
26 Jan 2024 | 68.36 | 69.06 | 68.28 | 68.84 | 68.84 | 1,681,600 |
25 Jan 2024 | 67.89 | 68.26 | 67.29 | 68.22 | 68.22 | 1,131,000 |
24 Jan 2024 | 67.69 | 67.97 | 67.31 | 67.55 | 67.55 | 3,595,400 |
23 Jan 2024 | 66.71 | 67.74 | 66.35 | 67.56 | 67.56 | 1,910,200 |
22 Jan 2024 | 67.40 | 67.84 | 66.91 | 67.11 | 67.11 | 928,700 |
19 Jan 2024 | 66.89 | 67.81 | 66.61 | 67.55 | 67.55 | 1,221,800 |
18 Jan 2024 | 66.23 | 66.68 | 65.74 | 66.65 | 66.65 | 1,461,600 |
17 Jan 2024 | 66.83 | 66.83 | 66.24 | 66.57 | 66.57 | 1,113,900 |
16 Jan 2024 | 66.98 | 67.33 | 66.72 | 67.26 | 67.26 | 1,375,000 |
12 Jan 2024 | 66.81 | 67.73 | 66.58 | 67.23 | 67.23 | 1,909,100 |
11 Jan 2024 | 64.96 | 65.67 | 64.75 | 65.55 | 65.55 | 1,295,500 |
10 Jan 2024 | 65.11 | 65.25 | 64.88 | 64.96 | 64.96 | 1,169,000 |
09 Jan 2024 | 65.45 | 65.66 | 64.89 | 65.11 | 65.11 | 1,628,500 |
08 Jan 2024 | 65.00 | 65.97 | 64.73 | 65.92 | 65.92 | 1,302,500 |
05 Jan 2024 | 65.20 | 65.41 | 64.25 | 64.61 | 64.61 | 1,452,400 |
04 Jan 2024 | 65.73 | 66.40 | 65.43 | 65.45 | 65.45 | 1,219,500 |
03 Jan 2024 | 67.00 | 67.00 | 65.76 | 65.76 | 65.76 | 1,086,200 |
02 Jan 2024 | 66.58 | 66.74 | 66.23 | 66.49 | 66.49 | 1,898,400 |
29 Dec 2023 | 66.42 | 66.94 | 66.14 | 66.74 | 66.74 | 1,076,800 |
28 Dec 2023 | 66.59 | 66.98 | 66.57 | 66.82 | 66.82 | 1,197,300 |
27 Dec 2023 | 66.21 | 66.74 | 66.00 | 66.74 | 66.74 | 954,500 |
26 Dec 2023 | 65.89 | 66.28 | 65.66 | 66.17 | 66.17 | 1,070,000 |
22 Dec 2023 | 65.47 | 66.23 | 65.40 | 65.94 | 65.94 | 1,653,000 |
21 Dec 2023 | 65.00 | 65.47 | 64.75 | 65.23 | 65.23 | 1,875,100 |
20 Dec 2023 | 64.98 | 65.27 | 64.44 | 64.47 | 64.47 | 3,372,900 |
19 Dec 2023 | 65.42 | 65.87 | 64.97 | 65.17 | 65.17 | 2,740,100 |
18 Dec 2023 | 64.73 | 65.26 | 64.02 | 65.15 | 65.15 | 2,685,200 |
15 Dec 2023 | 64.98 | 65.25 | 63.80 | 64.69 | 64.69 | 30,071,900 |
14 Dec 2023 | 64.76 | 65.50 | 64.65 | 64.93 | 64.93 | 3,150,500 |
13 Dec 2023 | 64.05 | 65.43 | 63.97 | 65.31 | 65.31 | 2,437,200 |
12 Dec 2023 | 63.60 | 64.52 | 62.93 | 64.20 | 64.20 | 2,508,000 |
11 Dec 2023 | 63.71 | 63.95 | 63.36 | 63.39 | 63.39 | 3,223,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |