Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 73.18 | 73.37 | 72.61 | 73.00 | 73.00 | 560,349 |
16 May 2024 | 74.83 | 74.96 | 73.09 | 73.13 | 73.13 | 736,700 |
15 May 2024 | 75.34 | 75.73 | 74.79 | 75.20 | 75.20 | 650,400 |
14 May 2024 | 75.02 | 75.03 | 73.83 | 74.23 | 74.23 | 701,800 |
13 May 2024 | 75.88 | 76.08 | 74.10 | 74.11 | 74.11 | 648,500 |
10 May 2024 | 75.25 | 75.67 | 75.04 | 75.32 | 75.32 | 796,000 |
09 May 2024 | 73.38 | 75.13 | 73.36 | 75.10 | 75.10 | 808,900 |
08 May 2024 | 72.35 | 73.31 | 71.96 | 73.27 | 73.27 | 873,100 |
07 May 2024 | 73.84 | 74.30 | 72.77 | 72.82 | 72.82 | 1,021,200 |
06 May 2024 | 73.95 | 74.33 | 73.46 | 73.76 | 73.76 | 730,200 |
03 May 2024 | 73.10 | 74.28 | 72.60 | 73.15 | 73.15 | 1,610,700 |
02 May 2024 | 72.29 | 72.47 | 70.25 | 71.43 | 71.43 | 1,188,400 |
01 May 2024 | 70.90 | 72.92 | 69.72 | 71.11 | 71.11 | 2,486,700 |
30 Apr 2024 | 74.52 | 75.24 | 73.07 | 73.10 | 73.10 | 1,238,800 |
29 Apr 2024 | 74.40 | 75.42 | 74.39 | 75.25 | 75.25 | 1,199,200 |
26 Apr 2024 | 73.68 | 74.68 | 72.92 | 74.18 | 74.18 | 1,023,100 |
25 Apr 2024 | 72.20 | 73.24 | 71.42 | 73.22 | 73.22 | 1,387,200 |
24 Apr 2024 | 74.25 | 75.28 | 72.57 | 73.53 | 73.53 | 750,900 |
23 Apr 2024 | 73.07 | 74.94 | 72.52 | 74.64 | 74.64 | 1,288,100 |
22 Apr 2024 | 73.96 | 74.00 | 72.58 | 72.90 | 72.90 | 1,487,000 |
19 Apr 2024 | 73.33 | 73.90 | 73.08 | 73.51 | 73.51 | 862,500 |
18 Apr 2024 | 75.23 | 75.67 | 73.47 | 73.58 | 73.58 | 1,222,100 |
17 Apr 2024 | 76.28 | 76.37 | 74.26 | 74.37 | 74.37 | 927,900 |
16 Apr 2024 | 75.12 | 75.50 | 74.21 | 75.40 | 75.40 | 1,073,300 |
15 Apr 2024 | 78.19 | 78.48 | 75.81 | 76.30 | 76.30 | 970,700 |
12 Apr 2024 | 76.94 | 77.70 | 76.42 | 77.56 | 77.56 | 980,000 |
11 Apr 2024 | 77.69 | 77.99 | 77.32 | 77.66 | 77.66 | 978,800 |
10 Apr 2024 | 77.81 | 78.88 | 77.10 | 77.17 | 77.17 | 1,221,200 |
09 Apr 2024 | 81.38 | 81.43 | 79.80 | 80.60 | 80.60 | 890,400 |
08 Apr 2024 | 81.85 | 82.14 | 81.10 | 81.14 | 81.14 | 550,300 |
05 Apr 2024 | 81.39 | 82.23 | 80.90 | 81.41 | 81.41 | 702,200 |
04 Apr 2024 | 83.00 | 84.21 | 80.87 | 81.19 | 81.19 | 853,000 |
03 Apr 2024 | 81.58 | 82.69 | 81.08 | 82.15 | 82.15 | 1,294,400 |
02 Apr 2024 | 82.09 | 82.20 | 79.21 | 81.79 | 81.79 | 1,119,900 |
01 Apr 2024 | 84.71 | 84.92 | 82.95 | 83.06 | 83.06 | 842,400 |
28 Mar 2024 | 84.20 | 84.83 | 83.94 | 84.67 | 84.67 | 830,500 |
27 Mar 2024 | 82.22 | 84.17 | 82.00 | 84.15 | 84.15 | 872,000 |
26 Mar 2024 | 81.69 | 82.45 | 81.39 | 81.78 | 81.78 | 921,700 |
25 Mar 2024 | 82.06 | 82.45 | 81.45 | 81.63 | 81.63 | 576,500 |
22 Mar 2024 | 83.75 | 83.88 | 82.05 | 82.20 | 82.20 | 1,157,900 |
21 Mar 2024 | 82.42 | 84.29 | 82.02 | 83.88 | 83.88 | 918,800 |
20 Mar 2024 | 80.39 | 81.78 | 79.86 | 81.54 | 81.54 | 798,300 |
19 Mar 2024 | 78.99 | 80.28 | 78.88 | 80.26 | 80.26 | 1,580,000 |
18 Mar 2024 | 80.34 | 80.72 | 78.71 | 78.99 | 78.99 | 1,183,100 |
15 Mar 2024 | 78.71 | 80.20 | 78.43 | 80.11 | 80.11 | 2,231,300 |
14 Mar 2024 | 80.77 | 81.40 | 78.83 | 79.20 | 79.20 | 969,400 |
13 Mar 2024 | 81.73 | 81.96 | 80.90 | 81.23 | 81.23 | 811,200 |
12 Mar 2024 | 81.12 | 82.09 | 80.66 | 81.87 | 81.87 | 567,700 |
11 Mar 2024 | 81.02 | 81.42 | 80.04 | 81.35 | 81.35 | 810,700 |
08 Mar 2024 | 82.30 | 82.87 | 81.15 | 81.47 | 81.47 | 603,800 |
07 Mar 2024 | 81.07 | 81.71 | 80.88 | 81.64 | 81.64 | 719,100 |
06 Mar 2024 | 81.82 | 81.99 | 80.10 | 80.31 | 80.31 | 710,300 |
05 Mar 2024 | 81.85 | 82.47 | 80.79 | 81.03 | 81.03 | 746,400 |
04 Mar 2024 | 83.33 | 83.85 | 81.94 | 82.09 | 82.09 | 983,600 |
01 Mar 2024 | 81.20 | 83.04 | 80.83 | 82.91 | 82.91 | 922,600 |
29 Feb 2024 | 81.46 | 81.64 | 80.81 | 81.34 | 81.34 | 2,363,300 |
28 Feb 2024 | 81.41 | 82.00 | 80.47 | 80.89 | 80.89 | 683,500 |
27 Feb 2024 | 80.22 | 81.47 | 80.09 | 81.46 | 81.46 | 715,000 |
26 Feb 2024 | 80.47 | 80.88 | 79.73 | 79.83 | 79.83 | 695,700 |
23 Feb 2024 | 80.70 | 81.11 | 80.25 | 80.76 | 80.76 | 550,800 |
22 Feb 2024 | 80.32 | 80.99 | 80.19 | 80.47 | 80.47 | 921,000 |
22 Feb 2024 | 0.24 Dividend | |||||
21 Feb 2024 | 79.65 | 80.13 | 79.35 | 79.77 | 79.53 | 951,400 |
20 Feb 2024 | 78.60 | 79.85 | 77.98 | 79.32 | 79.08 | 857,600 |
16 Feb 2024 | 78.88 | 80.14 | 78.81 | 79.31 | 79.07 | 803,900 |
15 Feb 2024 | 80.30 | 80.72 | 79.76 | 79.90 | 79.66 | 1,033,700 |
14 Feb 2024 | 79.55 | 79.94 | 78.53 | 79.54 | 79.30 | 1,183,700 |
13 Feb 2024 | 78.38 | 79.96 | 77.64 | 78.43 | 78.19 | 1,415,400 |
12 Feb 2024 | 80.15 | 81.48 | 80.01 | 81.33 | 81.09 | 936,100 |
09 Feb 2024 | 80.14 | 80.48 | 79.71 | 80.13 | 79.89 | 1,049,500 |
08 Feb 2024 | 79.15 | 80.27 | 79.12 | 80.12 | 79.88 | 1,390,300 |
07 Feb 2024 | 78.32 | 79.56 | 77.83 | 78.49 | 78.25 | 1,479,400 |
06 Feb 2024 | 76.31 | 77.92 | 76.22 | 77.68 | 77.45 | 1,404,300 |
05 Feb 2024 | 76.32 | 76.75 | 75.07 | 76.26 | 76.03 | 1,424,400 |
02 Feb 2024 | 77.49 | 78.22 | 76.06 | 77.42 | 77.19 | 1,369,300 |
01 Feb 2024 | 78.52 | 78.84 | 76.80 | 78.78 | 78.54 | 1,280,100 |
31 Jan 2024 | 78.82 | 80.23 | 76.26 | 77.59 | 77.36 | 2,864,900 |
30 Jan 2024 | 79.89 | 80.91 | 79.32 | 80.79 | 80.55 | 1,448,900 |
29 Jan 2024 | 79.47 | 80.23 | 79.06 | 80.06 | 79.82 | 1,308,300 |
26 Jan 2024 | 78.82 | 80.07 | 78.82 | 79.15 | 78.91 | 1,636,300 |
25 Jan 2024 | 76.99 | 78.85 | 76.63 | 78.83 | 78.59 | 1,584,700 |
24 Jan 2024 | 77.65 | 77.73 | 75.72 | 75.90 | 75.67 | 882,200 |
23 Jan 2024 | 79.11 | 79.11 | 76.60 | 76.86 | 76.63 | 1,697,900 |
22 Jan 2024 | 78.62 | 79.57 | 78.40 | 79.46 | 79.22 | 787,900 |
19 Jan 2024 | 76.88 | 77.85 | 76.18 | 77.84 | 77.61 | 624,100 |
18 Jan 2024 | 76.95 | 77.26 | 75.79 | 77.23 | 77.00 | 502,200 |
17 Jan 2024 | 76.11 | 76.58 | 75.87 | 76.29 | 76.06 | 684,200 |
16 Jan 2024 | 76.97 | 77.36 | 76.44 | 77.13 | 76.90 | 566,000 |
12 Jan 2024 | 79.26 | 79.26 | 77.19 | 77.88 | 77.65 | 716,600 |
11 Jan 2024 | 77.99 | 78.67 | 77.02 | 78.57 | 78.33 | 1,249,300 |
10 Jan 2024 | 77.41 | 78.42 | 76.99 | 78.40 | 78.16 | 932,300 |
09 Jan 2024 | 75.56 | 77.14 | 75.51 | 77.12 | 76.89 | 900,000 |
08 Jan 2024 | 75.06 | 76.69 | 74.61 | 76.50 | 76.27 | 1,432,800 |
05 Jan 2024 | 73.47 | 75.71 | 73.47 | 74.72 | 74.50 | 1,035,200 |
04 Jan 2024 | 73.73 | 74.61 | 73.52 | 74.02 | 73.80 | 1,179,200 |
03 Jan 2024 | 74.08 | 74.45 | 73.08 | 74.15 | 73.93 | 1,046,600 |
02 Jan 2024 | 75.17 | 76.02 | 74.63 | 75.50 | 75.27 | 1,092,100 |
29 Dec 2023 | 76.82 | 77.10 | 76.11 | 76.14 | 75.91 | 814,900 |
28 Dec 2023 | 76.71 | 77.16 | 76.31 | 76.89 | 76.66 | 1,085,800 |
27 Dec 2023 | 77.49 | 77.65 | 76.96 | 77.00 | 76.77 | 1,232,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |