Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 72.54 | 72.63 | 72.51 | 72.61 | 72.61 | 197,277 |
20 May 2024 | 72.53 | 72.85 | 72.40 | 72.80 | 72.80 | 257,600 |
17 May 2024 | 72.24 | 72.58 | 72.21 | 72.45 | 72.45 | 286,200 |
16 May 2024 | 72.65 | 72.66 | 72.40 | 72.40 | 72.40 | 396,700 |
15 May 2024 | 72.36 | 72.66 | 72.17 | 72.63 | 72.63 | 933,400 |
14 May 2024 | 71.70 | 72.07 | 71.58 | 72.07 | 72.07 | 517,400 |
13 May 2024 | 71.50 | 71.84 | 71.50 | 71.59 | 71.59 | 281,600 |
10 May 2024 | 71.78 | 71.84 | 71.40 | 71.46 | 71.46 | 338,100 |
09 May 2024 | 71.46 | 71.72 | 71.38 | 71.69 | 71.69 | 292,900 |
08 May 2024 | 71.47 | 71.48 | 71.22 | 71.30 | 71.30 | 195,800 |
07 May 2024 | 71.90 | 71.93 | 71.62 | 71.64 | 71.64 | 311,700 |
06 May 2024 | 71.53 | 71.83 | 71.39 | 71.83 | 71.83 | 383,600 |
03 May 2024 | 71.08 | 71.54 | 71.01 | 71.19 | 71.19 | 817,100 |
02 May 2024 | 70.29 | 70.72 | 70.06 | 70.57 | 70.57 | 576,900 |
01 May 2024 | 69.82 | 70.71 | 69.82 | 69.97 | 69.97 | 824,800 |
01 May 2024 | 0.084 Dividend | |||||
30 Apr 2024 | 70.71 | 70.76 | 70.25 | 70.26 | 70.18 | 359,700 |
29 Apr 2024 | 70.76 | 70.98 | 70.69 | 70.93 | 70.85 | 233,800 |
26 Apr 2024 | 70.71 | 70.77 | 70.35 | 70.73 | 70.65 | 241,900 |
25 Apr 2024 | 70.03 | 70.54 | 69.99 | 70.43 | 70.35 | 297,200 |
24 Apr 2024 | 70.76 | 71.02 | 70.41 | 70.63 | 70.55 | 1,023,800 |
23 Apr 2024 | 70.17 | 70.86 | 70.16 | 70.73 | 70.65 | 241,500 |
22 Apr 2024 | 69.67 | 70.21 | 69.62 | 70.01 | 69.93 | 465,000 |
19 Apr 2024 | 69.84 | 70.11 | 69.45 | 69.60 | 69.52 | 1,311,400 |
18 Apr 2024 | 70.07 | 70.46 | 69.94 | 70.00 | 69.92 | 332,500 |
17 Apr 2024 | 70.29 | 70.43 | 69.92 | 70.01 | 69.93 | 237,900 |
16 Apr 2024 | 70.35 | 70.35 | 70.02 | 70.14 | 70.06 | 1,214,300 |
15 Apr 2024 | 71.49 | 71.49 | 70.38 | 70.46 | 70.38 | 361,700 |
12 Apr 2024 | 71.88 | 71.92 | 71.15 | 71.22 | 71.13 | 429,700 |
11 Apr 2024 | 72.15 | 72.18 | 71.74 | 72.09 | 72.00 | 450,700 |
10 Apr 2024 | 72.10 | 72.23 | 71.79 | 71.95 | 71.86 | 681,100 |
09 Apr 2024 | 72.48 | 72.53 | 72.09 | 72.44 | 72.35 | 236,700 |
08 Apr 2024 | 72.15 | 72.43 | 72.15 | 72.30 | 72.21 | 449,500 |
05 Apr 2024 | 72.04 | 72.32 | 71.96 | 72.04 | 71.95 | 547,900 |
04 Apr 2024 | 72.46 | 72.81 | 71.96 | 71.96 | 71.87 | 536,700 |
03 Apr 2024 | 71.96 | 72.41 | 71.96 | 72.26 | 72.17 | 1,040,400 |
02 Apr 2024 | 72.29 | 72.42 | 72.05 | 72.20 | 72.11 | 481,500 |
01 Apr 2024 | 72.90 | 73.06 | 72.69 | 72.78 | 72.69 | 652,300 |
01 Apr 2024 | 0.1 Dividend | |||||
28 Mar 2024 | 72.96 | 73.44 | 72.96 | 73.04 | 72.85 | 495,700 |
27 Mar 2024 | 72.95 | 73.21 | 72.79 | 73.18 | 72.99 | 674,200 |
26 Mar 2024 | 72.80 | 73.03 | 72.77 | 72.77 | 72.58 | 251,000 |
25 Mar 2024 | 72.45 | 72.95 | 72.27 | 72.77 | 72.58 | 628,400 |
22 Mar 2024 | 72.65 | 72.65 | 72.34 | 72.45 | 72.26 | 354,500 |
21 Mar 2024 | 72.50 | 72.89 | 72.43 | 72.64 | 72.45 | 705,200 |
20 Mar 2024 | 71.66 | 72.33 | 71.66 | 72.30 | 72.11 | 413,100 |
19 Mar 2024 | 71.55 | 71.70 | 71.29 | 71.64 | 71.46 | 350,300 |
18 Mar 2024 | 71.97 | 72.07 | 71.67 | 71.72 | 71.54 | 710,900 |
15 Mar 2024 | 71.94 | 72.03 | 71.73 | 71.81 | 71.63 | 818,900 |
14 Mar 2024 | 72.80 | 72.82 | 71.93 | 72.18 | 72.00 | 1,439,000 |
13 Mar 2024 | 72.49 | 72.77 | 72.49 | 72.61 | 72.42 | 464,100 |
12 Mar 2024 | 72.40 | 72.44 | 72.10 | 72.43 | 72.24 | 364,100 |
11 Mar 2024 | 72.26 | 72.44 | 72.12 | 72.20 | 72.01 | 578,400 |
08 Mar 2024 | 72.17 | 72.62 | 72.07 | 72.20 | 72.01 | 468,000 |
07 Mar 2024 | 71.84 | 72.09 | 71.76 | 72.06 | 71.88 | 397,600 |
06 Mar 2024 | 72.02 | 72.02 | 71.51 | 71.65 | 71.47 | 707,300 |
05 Mar 2024 | 71.86 | 71.92 | 71.33 | 71.43 | 71.25 | 523,600 |
04 Mar 2024 | 71.99 | 72.15 | 71.84 | 72.02 | 71.84 | 747,900 |
01 Mar 2024 | 71.56 | 71.97 | 71.44 | 71.97 | 71.79 | 523,900 |
01 Mar 2024 | 0.126 Dividend | |||||
29 Feb 2024 | 71.59 | 71.88 | 71.45 | 71.68 | 71.37 | 1,369,700 |
28 Feb 2024 | 71.10 | 71.61 | 71.10 | 71.49 | 71.18 | 414,300 |
27 Feb 2024 | 71.45 | 71.60 | 71.31 | 71.55 | 71.24 | 432,500 |
26 Feb 2024 | 70.82 | 71.27 | 70.82 | 71.14 | 70.83 | 421,200 |
23 Feb 2024 | 70.89 | 71.03 | 70.76 | 70.92 | 70.61 | 655,400 |
22 Feb 2024 | 71.03 | 71.03 | 70.66 | 70.73 | 70.42 | 877,100 |
21 Feb 2024 | 71.17 | 71.17 | 70.46 | 70.65 | 70.35 | 597,800 |
20 Feb 2024 | 71.57 | 71.92 | 71.48 | 71.59 | 71.28 | 974,900 |
16 Feb 2024 | 71.93 | 72.18 | 71.88 | 71.91 | 71.60 | 247,400 |
15 Feb 2024 | 72.00 | 72.31 | 72.00 | 72.21 | 71.90 | 388,600 |
14 Feb 2024 | 71.75 | 72.04 | 71.70 | 71.98 | 71.67 | 258,900 |
13 Feb 2024 | 71.57 | 71.82 | 71.25 | 71.44 | 71.13 | 564,400 |
12 Feb 2024 | 72.27 | 72.47 | 72.10 | 72.26 | 71.95 | 327,000 |
09 Feb 2024 | 72.00 | 72.20 | 71.90 | 72.14 | 71.83 | 269,500 |
08 Feb 2024 | 71.54 | 71.89 | 71.37 | 71.85 | 71.54 | 257,600 |
07 Feb 2024 | 71.34 | 71.60 | 71.26 | 71.51 | 71.20 | 235,900 |
06 Feb 2024 | 71.04 | 71.38 | 70.99 | 71.37 | 71.06 | 496,900 |
05 Feb 2024 | 71.26 | 71.36 | 70.87 | 70.96 | 70.65 | 371,500 |
02 Feb 2024 | 71.31 | 71.53 | 71.17 | 71.43 | 71.12 | 504,300 |
01 Feb 2024 | 71.33 | 71.52 | 71.05 | 71.52 | 71.21 | 583,100 |
01 Feb 2024 | 0.09 Dividend | |||||
31 Jan 2024 | 71.51 | 71.78 | 71.14 | 71.14 | 70.74 | 508,700 |
30 Jan 2024 | 71.63 | 71.86 | 71.55 | 71.60 | 71.20 | 450,400 |
29 Jan 2024 | 71.26 | 71.79 | 71.26 | 71.76 | 71.36 | 400,600 |
26 Jan 2024 | 71.22 | 71.47 | 71.22 | 71.26 | 70.86 | 433,400 |
25 Jan 2024 | 71.42 | 71.47 | 71.22 | 71.36 | 70.96 | 376,000 |
24 Jan 2024 | 71.75 | 71.75 | 71.23 | 71.27 | 70.87 | 733,800 |
23 Jan 2024 | 71.60 | 71.65 | 71.31 | 71.45 | 71.05 | 407,100 |
22 Jan 2024 | 71.26 | 71.67 | 71.26 | 71.54 | 71.14 | 507,800 |
19 Jan 2024 | 70.96 | 71.14 | 70.76 | 71.11 | 70.71 | 729,400 |
18 Jan 2024 | 70.88 | 71.00 | 70.54 | 70.76 | 70.37 | 468,500 |
17 Jan 2024 | 70.55 | 70.72 | 70.50 | 70.67 | 70.28 | 360,700 |
16 Jan 2024 | 71.06 | 71.30 | 70.86 | 71.02 | 70.62 | 384,200 |
12 Jan 2024 | 71.37 | 71.57 | 71.17 | 71.26 | 70.86 | 585,400 |
11 Jan 2024 | 71.49 | 71.61 | 71.02 | 71.34 | 70.94 | 1,303,400 |
10 Jan 2024 | 71.04 | 71.43 | 71.04 | 71.37 | 70.97 | 412,500 |
09 Jan 2024 | 71.04 | 71.27 | 70.92 | 71.13 | 70.73 | 385,800 |
08 Jan 2024 | 70.62 | 71.22 | 70.62 | 71.19 | 70.79 | 277,900 |
05 Jan 2024 | 70.56 | 70.87 | 70.53 | 70.73 | 70.34 | 573,400 |
04 Jan 2024 | 70.67 | 70.94 | 70.53 | 70.62 | 70.23 | 748,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |