Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 73.74 | 75.08 | 73.59 | 74.04 | 74.04 | 14,600 |
30 Apr 2024 | 74.96 | 74.96 | 73.24 | 73.24 | 73.24 | 22,800 |
29 Apr 2024 | 74.88 | 75.02 | 74.41 | 75.02 | 75.02 | 30,400 |
26 Apr 2024 | 74.65 | 75.33 | 73.79 | 74.09 | 74.09 | 24,400 |
25 Apr 2024 | 74.24 | 74.89 | 73.31 | 74.89 | 74.89 | 15,300 |
24 Apr 2024 | 73.46 | 74.32 | 73.35 | 74.17 | 74.17 | 27,300 |
23 Apr 2024 | 74.33 | 74.48 | 74.18 | 74.46 | 74.46 | 32,400 |
22 Apr 2024 | 71.30 | 73.32 | 71.30 | 72.97 | 72.97 | 45,700 |
19 Apr 2024 | 72.75 | 73.05 | 72.15 | 72.42 | 72.42 | 17,100 |
18 Apr 2024 | 72.38 | 72.81 | 72.12 | 72.33 | 72.33 | 23,300 |
17 Apr 2024 | 72.84 | 72.84 | 71.99 | 72.41 | 72.41 | 34,400 |
16 Apr 2024 | 71.80 | 72.92 | 71.35 | 71.80 | 71.80 | 45,800 |
15 Apr 2024 | 76.69 | 76.69 | 73.16 | 73.26 | 73.26 | 25,200 |
12 Apr 2024 | 75.33 | 75.63 | 74.62 | 74.62 | 74.62 | 11,000 |
11 Apr 2024 | 76.00 | 76.30 | 75.45 | 76.22 | 76.22 | 14,300 |
10 Apr 2024 | 76.89 | 76.90 | 76.20 | 76.63 | 76.63 | 25,800 |
09 Apr 2024 | 79.14 | 79.27 | 78.65 | 79.22 | 79.22 | 11,200 |
08 Apr 2024 | 78.08 | 78.60 | 78.08 | 78.60 | 78.60 | 33,200 |
05 Apr 2024 | 77.64 | 78.34 | 77.64 | 78.18 | 78.18 | 10,700 |
04 Apr 2024 | 77.12 | 78.56 | 77.12 | 77.27 | 77.27 | 12,400 |
03 Apr 2024 | 75.31 | 77.77 | 75.31 | 77.57 | 77.57 | 18,100 |
02 Apr 2024 | 79.50 | 79.50 | 77.74 | 78.00 | 78.00 | 19,000 |
01 Apr 2024 | 79.59 | 79.59 | 78.00 | 78.26 | 78.26 | 23,700 |
28 Mar 2024 | 78.59 | 80.05 | 78.59 | 78.91 | 78.91 | 11,600 |
27 Mar 2024 | 79.48 | 79.48 | 78.29 | 78.94 | 78.94 | 13,800 |
26 Mar 2024 | 78.65 | 79.25 | 77.54 | 77.67 | 77.67 | 14,300 |
25 Mar 2024 | 77.57 | 77.71 | 77.38 | 77.48 | 77.48 | 16,700 |
22 Mar 2024 | 76.78 | 76.89 | 76.63 | 76.75 | 76.75 | 15,700 |
21 Mar 2024 | 77.52 | 77.74 | 77.36 | 77.36 | 77.36 | 12,700 |
20 Mar 2024 | 77.15 | 77.15 | 75.63 | 76.90 | 76.90 | 15,400 |
19 Mar 2024 | 76.80 | 76.80 | 75.13 | 75.93 | 75.93 | 19,300 |
18 Mar 2024 | 76.42 | 76.68 | 76.33 | 76.39 | 76.39 | 13,000 |
15 Mar 2024 | 75.61 | 75.93 | 75.59 | 75.61 | 75.61 | 20,300 |
14 Mar 2024 | 76.58 | 76.58 | 75.77 | 76.31 | 76.31 | 19,900 |
13 Mar 2024 | 77.79 | 80.13 | 77.79 | 78.19 | 78.19 | 10,800 |
12 Mar 2024 | 78.52 | 78.52 | 77.61 | 78.13 | 78.13 | 14,700 |
11 Mar 2024 | 77.90 | 78.50 | 77.90 | 78.33 | 78.33 | 17,100 |
08 Mar 2024 | 81.92 | 81.92 | 79.98 | 80.33 | 80.33 | 14,900 |
07 Mar 2024 | 79.50 | 79.50 | 79.11 | 79.40 | 79.40 | 11,500 |
06 Mar 2024 | 79.40 | 79.40 | 77.97 | 77.99 | 77.99 | 18,200 |
05 Mar 2024 | 73.76 | 76.55 | 73.76 | 76.17 | 76.17 | 17,600 |
04 Mar 2024 | 79.70 | 79.70 | 76.86 | 77.01 | 77.01 | 13,800 |
01 Mar 2024 | 74.88 | 78.55 | 74.88 | 77.01 | 77.01 | 14,400 |
29 Feb 2024 | 76.51 | 76.51 | 75.63 | 75.80 | 75.80 | 21,200 |
28 Feb 2024 | 76.58 | 76.65 | 75.09 | 75.47 | 75.47 | 28,900 |
27 Feb 2024 | 76.02 | 77.05 | 76.02 | 76.91 | 76.91 | 37,000 |
26 Feb 2024 | 76.75 | 76.75 | 75.54 | 76.11 | 76.11 | 14,900 |
23 Feb 2024 | 75.57 | 75.64 | 75.24 | 75.64 | 75.64 | 15,200 |
23 Feb 2024 | 1.393 Dividend | |||||
22 Feb 2024 | 77.05 | 77.05 | 76.29 | 76.65 | 75.26 | 19,600 |
21 Feb 2024 | 76.55 | 76.55 | 76.17 | 76.46 | 75.07 | 13,200 |
20 Feb 2024 | 76.91 | 76.91 | 76.20 | 76.91 | 75.51 | 22,800 |
16 Feb 2024 | 73.87 | 76.00 | 73.87 | 75.85 | 74.47 | 16,500 |
15 Feb 2024 | 73.00 | 75.99 | 73.00 | 75.40 | 74.03 | 16,900 |
14 Feb 2024 | 73.90 | 74.40 | 73.90 | 74.21 | 72.86 | 43,300 |
13 Feb 2024 | 74.35 | 75.67 | 73.75 | 75.67 | 74.29 | 43,900 |
12 Feb 2024 | 75.80 | 76.06 | 75.46 | 75.87 | 74.49 | 9,900 |
09 Feb 2024 | 75.60 | 75.94 | 75.40 | 75.93 | 74.55 | 11,000 |
08 Feb 2024 | 75.38 | 75.86 | 75.00 | 75.35 | 73.98 | 18,600 |
07 Feb 2024 | 75.14 | 75.48 | 74.71 | 75.05 | 73.69 | 14,100 |
06 Feb 2024 | 74.82 | 75.21 | 74.72 | 75.21 | 73.84 | 14,000 |
05 Feb 2024 | 74.39 | 75.24 | 74.34 | 74.87 | 73.51 | 30,700 |
02 Feb 2024 | 75.22 | 75.34 | 74.73 | 75.34 | 73.97 | 16,100 |
01 Feb 2024 | 74.69 | 75.49 | 74.69 | 75.49 | 74.12 | 10,200 |
31 Jan 2024 | 77.54 | 77.82 | 76.30 | 77.81 | 76.40 | 15,100 |
30 Jan 2024 | 76.44 | 76.75 | 76.25 | 76.75 | 75.36 | 15,800 |
29 Jan 2024 | 76.80 | 77.06 | 76.36 | 77.06 | 75.66 | 17,200 |
26 Jan 2024 | 76.33 | 76.82 | 76.01 | 76.10 | 74.72 | 13,100 |
25 Jan 2024 | 76.02 | 76.13 | 75.71 | 75.93 | 74.55 | 29,500 |
24 Jan 2024 | 76.84 | 76.84 | 75.71 | 75.83 | 74.45 | 19,600 |
23 Jan 2024 | 76.10 | 76.38 | 75.79 | 76.38 | 74.99 | 15,000 |
22 Jan 2024 | 74.86 | 75.73 | 74.86 | 75.18 | 73.81 | 21,700 |
19 Jan 2024 | 74.56 | 75.10 | 74.40 | 75.02 | 73.66 | 20,500 |
18 Jan 2024 | 74.06 | 74.67 | 74.06 | 74.67 | 73.31 | 20,600 |
17 Jan 2024 | 73.24 | 73.48 | 72.99 | 73.48 | 72.14 | 64,700 |
16 Jan 2024 | 74.54 | 74.91 | 74.28 | 74.28 | 72.93 | 14,900 |
12 Jan 2024 | 76.92 | 76.92 | 76.06 | 76.06 | 74.68 | 12,700 |
11 Jan 2024 | 76.71 | 77.48 | 75.23 | 75.80 | 74.42 | 10,100 |
10 Jan 2024 | 74.69 | 75.34 | 74.69 | 75.34 | 73.97 | 30,800 |
09 Jan 2024 | 75.99 | 75.99 | 75.34 | 75.63 | 74.26 | 12,600 |
08 Jan 2024 | 72.37 | 76.01 | 72.37 | 76.01 | 74.63 | 15,300 |
05 Jan 2024 | 75.84 | 76.52 | 75.68 | 75.95 | 74.57 | 11,700 |
04 Jan 2024 | 74.92 | 75.21 | 74.29 | 75.10 | 73.74 | 17,600 |
03 Jan 2024 | 75.12 | 75.45 | 74.90 | 74.98 | 73.62 | 22,000 |
02 Jan 2024 | 77.24 | 77.25 | 76.04 | 76.04 | 74.66 | 16,600 |
29 Dec 2023 | 76.05 | 76.31 | 76.05 | 76.19 | 74.81 | 15,700 |
28 Dec 2023 | 76.81 | 76.92 | 76.32 | 76.32 | 74.93 | 17,000 |
27 Dec 2023 | 73.54 | 76.39 | 73.54 | 76.38 | 74.99 | 23,100 |
26 Dec 2023 | 76.58 | 76.59 | 74.66 | 75.83 | 74.45 | 18,600 |
22 Dec 2023 | 75.35 | 75.45 | 75.02 | 75.29 | 73.92 | 16,500 |
21 Dec 2023 | 75.25 | 75.53 | 74.89 | 75.33 | 73.96 | 17,100 |
20 Dec 2023 | 75.32 | 75.32 | 74.16 | 74.16 | 72.81 | 26,200 |
19 Dec 2023 | 74.75 | 75.37 | 74.75 | 75.33 | 73.96 | 28,900 |
18 Dec 2023 | 73.99 | 74.04 | 73.67 | 73.98 | 72.64 | 15,000 |
15 Dec 2023 | 73.50 | 73.69 | 73.21 | 73.21 | 71.88 | 17,300 |
14 Dec 2023 | 70.99 | 75.49 | 70.99 | 73.81 | 72.47 | 12,900 |
13 Dec 2023 | 72.71 | 73.13 | 71.20 | 72.91 | 71.58 | 60,000 |
12 Dec 2023 | 68.64 | 71.99 | 68.64 | 70.71 | 69.42 | 38,700 |
11 Dec 2023 | 72.29 | 72.30 | 70.28 | 70.31 | 69.03 | 21,400 |
08 Dec 2023 | 70.20 | 70.41 | 69.98 | 70.37 | 69.09 | 15,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |