Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 77.90 | 78.20 | 77.84 | 78.04 | 78.04 | 452,600 |
25 Apr 2024 | 76.74 | 77.62 | 76.61 | 77.49 | 77.49 | 298,400 |
24 Apr 2024 | 78.11 | 78.11 | 77.50 | 77.78 | 77.78 | 240,500 |
23 Apr 2024 | 77.42 | 78.12 | 77.41 | 78.01 | 78.01 | 444,300 |
22 Apr 2024 | 76.73 | 77.45 | 76.67 | 77.21 | 77.21 | 628,700 |
19 Apr 2024 | 76.32 | 76.57 | 76.06 | 76.27 | 76.27 | 251,500 |
18 Apr 2024 | 76.40 | 76.75 | 76.13 | 76.22 | 76.22 | 290,400 |
17 Apr 2024 | 76.82 | 76.82 | 76.09 | 76.42 | 76.42 | 206,300 |
16 Apr 2024 | 76.56 | 76.73 | 76.17 | 76.39 | 76.39 | 240,500 |
15 Apr 2024 | 78.25 | 78.33 | 76.98 | 77.10 | 77.10 | 241,600 |
12 Apr 2024 | 77.91 | 78.17 | 77.27 | 77.33 | 77.33 | 287,300 |
11 Apr 2024 | 78.71 | 78.74 | 77.79 | 78.63 | 78.63 | 221,900 |
10 Apr 2024 | 78.32 | 78.70 | 78.13 | 78.36 | 78.36 | 382,500 |
09 Apr 2024 | 79.79 | 80.03 | 79.11 | 79.50 | 79.50 | 207,200 |
08 Apr 2024 | 79.52 | 79.65 | 79.37 | 79.49 | 79.49 | 593,700 |
05 Apr 2024 | 78.79 | 79.32 | 78.69 | 79.12 | 79.12 | 199,300 |
04 Apr 2024 | 80.12 | 80.12 | 78.82 | 78.83 | 78.83 | 280,600 |
03 Apr 2024 | 78.96 | 79.64 | 78.87 | 79.54 | 79.54 | 294,400 |
02 Apr 2024 | 79.05 | 79.05 | 78.77 | 79.01 | 79.01 | 396,500 |
01 Apr 2024 | 79.84 | 80.01 | 79.43 | 79.57 | 79.57 | 694,200 |
28 Mar 2024 | 79.86 | 80.10 | 79.74 | 79.91 | 79.91 | 784,400 |
27 Mar 2024 | 79.92 | 80.20 | 79.79 | 80.18 | 80.18 | 298,600 |
26 Mar 2024 | 80.12 | 80.12 | 79.69 | 79.72 | 79.72 | 712,200 |
25 Mar 2024 | 79.56 | 79.87 | 79.45 | 79.61 | 79.61 | 267,100 |
22 Mar 2024 | 79.88 | 79.89 | 79.65 | 79.75 | 79.75 | 272,200 |
21 Mar 2024 | 79.93 | 80.06 | 79.81 | 79.89 | 79.89 | 295,400 |
20 Mar 2024 | 78.99 | 79.93 | 78.98 | 79.91 | 79.91 | 169,100 |
19 Mar 2024 | 78.92 | 79.25 | 78.72 | 79.05 | 79.05 | 181,900 |
18 Mar 2024 | 79.14 | 79.17 | 78.86 | 78.93 | 78.93 | 273,900 |
15 Mar 2024 | 79.11 | 79.17 | 78.71 | 78.94 | 78.94 | 375,500 |
14 Mar 2024 | 79.51 | 79.51 | 78.63 | 78.98 | 78.98 | 322,500 |
13 Mar 2024 | 79.39 | 79.67 | 79.38 | 79.51 | 79.51 | 252,100 |
12 Mar 2024 | 78.88 | 79.48 | 78.64 | 79.43 | 79.43 | 300,700 |
11 Mar 2024 | 78.80 | 78.88 | 78.48 | 78.88 | 78.88 | 253,100 |
08 Mar 2024 | 79.80 | 79.87 | 79.15 | 79.27 | 79.27 | 496,700 |
07 Mar 2024 | 79.11 | 79.64 | 79.11 | 79.55 | 79.55 | 449,400 |
06 Mar 2024 | 78.44 | 78.74 | 78.30 | 78.54 | 78.54 | 167,900 |
05 Mar 2024 | 77.81 | 78.06 | 77.37 | 77.57 | 77.57 | 302,900 |
04 Mar 2024 | 77.61 | 77.90 | 77.56 | 77.75 | 77.75 | 272,700 |
01 Mar 2024 | 77.57 | 78.02 | 77.21 | 77.97 | 77.97 | 701,700 |
29 Feb 2024 | 77.49 | 77.62 | 76.96 | 77.27 | 77.27 | 193,400 |
28 Feb 2024 | 79.29 | 79.29 | 76.97 | 77.09 | 77.09 | 527,500 |
27 Feb 2024 | 77.40 | 77.59 | 77.29 | 77.51 | 77.51 | 267,100 |
26 Feb 2024 | 77.51 | 77.53 | 77.24 | 77.40 | 77.40 | 194,400 |
23 Feb 2024 | 77.51 | 77.57 | 77.32 | 77.40 | 77.40 | 259,900 |
22 Feb 2024 | 77.08 | 77.40 | 77.03 | 77.34 | 77.34 | 341,900 |
21 Feb 2024 | 76.30 | 76.52 | 76.17 | 76.51 | 76.51 | 400,700 |
20 Feb 2024 | 76.51 | 76.65 | 76.23 | 76.46 | 76.46 | 254,300 |
16 Feb 2024 | 75.93 | 76.42 | 75.80 | 76.09 | 76.09 | 470,300 |
15 Feb 2024 | 75.49 | 76.01 | 75.41 | 76.01 | 76.01 | 266,200 |
14 Feb 2024 | 74.84 | 75.17 | 74.75 | 75.16 | 75.16 | 214,500 |
13 Feb 2024 | 74.68 | 74.77 | 74.05 | 74.35 | 74.35 | 276,600 |
12 Feb 2024 | 75.21 | 75.70 | 75.21 | 75.45 | 75.45 | 575,100 |
09 Feb 2024 | 75.06 | 75.38 | 74.90 | 75.32 | 75.32 | 184,500 |
08 Feb 2024 | 75.05 | 75.12 | 74.84 | 75.06 | 75.06 | 206,000 |
07 Feb 2024 | 75.24 | 75.35 | 75.08 | 75.20 | 75.20 | 484,900 |
06 Feb 2024 | 74.87 | 75.34 | 74.71 | 75.30 | 75.30 | 279,800 |
05 Feb 2024 | 74.87 | 75.05 | 74.47 | 74.89 | 74.89 | 183,600 |
02 Feb 2024 | 75.30 | 75.32 | 74.89 | 75.27 | 75.27 | 330,400 |
01 Feb 2024 | 75.43 | 75.96 | 75.24 | 75.96 | 75.96 | 264,500 |
31 Jan 2024 | 76.00 | 76.20 | 75.18 | 75.25 | 75.25 | 301,100 |
30 Jan 2024 | 75.69 | 75.72 | 75.39 | 75.70 | 75.70 | 250,100 |
29 Jan 2024 | 75.34 | 75.89 | 75.23 | 75.79 | 75.79 | 1,160,800 |
26 Jan 2024 | 75.47 | 75.54 | 75.29 | 75.41 | 75.41 | 229,000 |
25 Jan 2024 | 75.05 | 75.05 | 74.63 | 75.00 | 75.00 | 315,400 |
24 Jan 2024 | 75.18 | 75.25 | 74.78 | 74.82 | 74.82 | 344,500 |
23 Jan 2024 | 74.07 | 74.27 | 73.89 | 74.26 | 74.26 | 222,300 |
22 Jan 2024 | 74.44 | 74.64 | 74.33 | 74.43 | 74.43 | 233,400 |
19 Jan 2024 | 73.90 | 74.23 | 73.57 | 74.23 | 74.23 | 197,500 |
18 Jan 2024 | 73.58 | 74.03 | 73.50 | 74.02 | 74.02 | 253,400 |
17 Jan 2024 | 73.15 | 73.40 | 72.83 | 73.39 | 73.39 | 411,000 |
16 Jan 2024 | 74.42 | 74.47 | 73.89 | 74.03 | 74.03 | 269,300 |
12 Jan 2024 | 75.43 | 75.69 | 75.15 | 75.31 | 75.31 | 209,800 |
11 Jan 2024 | 75.13 | 75.24 | 74.33 | 74.96 | 74.96 | 204,200 |
10 Jan 2024 | 74.80 | 75.07 | 74.70 | 74.97 | 74.97 | 251,600 |
09 Jan 2024 | 74.50 | 74.61 | 74.36 | 74.50 | 74.50 | 292,900 |
08 Jan 2024 | 74.43 | 75.14 | 74.43 | 75.07 | 75.07 | 236,400 |
05 Jan 2024 | 74.24 | 75.00 | 74.12 | 74.36 | 74.36 | 187,500 |
04 Jan 2024 | 74.06 | 74.62 | 74.02 | 74.29 | 74.29 | 300,400 |
03 Jan 2024 | 73.97 | 74.27 | 73.70 | 74.11 | 74.11 | 261,300 |
02 Jan 2024 | 74.69 | 75.03 | 74.53 | 74.61 | 74.61 | 402,500 |
29 Dec 2023 | 75.62 | 75.78 | 75.34 | 75.54 | 75.54 | 286,400 |
28 Dec 2023 | 75.73 | 75.87 | 75.44 | 75.51 | 75.51 | 354,200 |
27 Dec 2023 | 75.33 | 75.73 | 75.21 | 75.70 | 75.70 | 269,900 |
26 Dec 2023 | 74.98 | 75.38 | 74.74 | 75.30 | 75.30 | 378,400 |
22 Dec 2023 | 74.96 | 75.16 | 74.72 | 74.94 | 74.94 | 325,900 |
21 Dec 2023 | 74.43 | 74.85 | 74.28 | 74.77 | 74.77 | 257,800 |
20 Dec 2023 | 74.40 | 74.59 | 73.58 | 73.62 | 73.62 | 378,400 |
20 Dec 2023 | 0.918 Dividend | |||||
19 Dec 2023 | 75.04 | 75.33 | 74.98 | 75.32 | 74.40 | 287,900 |
18 Dec 2023 | 74.74 | 74.82 | 74.43 | 74.62 | 73.71 | 401,800 |
15 Dec 2023 | 74.85 | 74.99 | 74.39 | 74.46 | 73.55 | 396,900 |
14 Dec 2023 | 75.01 | 75.45 | 74.88 | 75.18 | 74.26 | 341,600 |
13 Dec 2023 | 73.61 | 74.68 | 73.28 | 74.64 | 73.73 | 279,200 |
12 Dec 2023 | 73.29 | 73.55 | 73.09 | 73.55 | 72.65 | 442,600 |
11 Dec 2023 | 73.11 | 73.46 | 73.08 | 73.37 | 72.48 | 248,800 |
08 Dec 2023 | 72.85 | 73.38 | 72.85 | 73.25 | 72.36 | 256,000 |
07 Dec 2023 | 72.88 | 73.27 | 72.63 | 73.07 | 72.18 | 154,600 |
06 Dec 2023 | 73.28 | 73.39 | 72.71 | 72.75 | 71.86 | 171,700 |
05 Dec 2023 | 72.55 | 72.74 | 72.39 | 72.55 | 71.67 | 497,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |