Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 80.65 | 80.65 | 79.90 | 80.05 | 80.05 | 47,735 |
09 May 2024 | 79.80 | 80.56 | 79.68 | 80.49 | 80.49 | 163,500 |
08 May 2024 | 79.32 | 79.83 | 79.31 | 79.81 | 79.81 | 33,800 |
07 May 2024 | 80.46 | 80.60 | 80.02 | 80.06 | 80.06 | 33,700 |
06 May 2024 | 79.97 | 80.55 | 79.97 | 80.55 | 80.55 | 33,400 |
03 May 2024 | 79.94 | 80.42 | 79.52 | 79.59 | 79.59 | 52,800 |
02 May 2024 | 78.55 | 78.99 | 77.85 | 78.89 | 78.89 | 59,900 |
01 May 2024 | 78.23 | 79.35 | 77.35 | 77.79 | 77.79 | 96,100 |
30 Apr 2024 | 79.20 | 79.58 | 78.03 | 78.06 | 78.06 | 81,900 |
29 Apr 2024 | 79.54 | 80.04 | 79.35 | 79.93 | 79.93 | 60,600 |
26 Apr 2024 | 77.94 | 78.88 | 77.94 | 78.53 | 78.53 | 108,100 |
25 Apr 2024 | 76.45 | 77.65 | 76.17 | 77.55 | 77.55 | 40,800 |
24 Apr 2024 | 78.16 | 78.32 | 77.34 | 77.65 | 77.65 | 35,900 |
23 Apr 2024 | 76.60 | 77.53 | 76.40 | 77.35 | 77.35 | 301,600 |
22 Apr 2024 | 76.08 | 76.66 | 75.57 | 76.32 | 76.32 | 56,300 |
19 Apr 2024 | 76.27 | 76.54 | 75.48 | 75.80 | 75.80 | 81,100 |
18 Apr 2024 | 76.95 | 77.42 | 76.25 | 76.39 | 76.39 | 48,900 |
17 Apr 2024 | 77.69 | 77.70 | 76.60 | 76.79 | 76.79 | 95,000 |
16 Apr 2024 | 77.36 | 77.78 | 76.97 | 77.31 | 77.31 | 147,500 |
15 Apr 2024 | 79.51 | 79.58 | 77.67 | 77.74 | 77.74 | 71,900 |
12 Apr 2024 | 79.89 | 79.92 | 78.79 | 79.08 | 79.08 | 44,700 |
11 Apr 2024 | 80.05 | 80.65 | 79.47 | 80.47 | 80.47 | 89,600 |
10 Apr 2024 | 79.78 | 80.13 | 79.46 | 79.85 | 79.85 | 53,100 |
09 Apr 2024 | 81.26 | 81.26 | 80.49 | 81.15 | 81.15 | 48,300 |
08 Apr 2024 | 80.69 | 81.07 | 80.68 | 80.79 | 80.79 | 69,200 |
05 Apr 2024 | 79.97 | 80.70 | 79.90 | 80.21 | 80.21 | 67,400 |
04 Apr 2024 | 81.28 | 81.53 | 79.66 | 79.66 | 79.66 | 150,300 |
03 Apr 2024 | 80.19 | 80.99 | 80.19 | 80.68 | 80.68 | 66,900 |
02 Apr 2024 | 80.91 | 80.91 | 80.33 | 80.60 | 80.60 | 157,100 |
01 Apr 2024 | 82.55 | 82.60 | 81.75 | 81.90 | 81.90 | 61,600 |
28 Mar 2024 | 82.58 | 82.82 | 82.44 | 82.48 | 82.48 | 54,800 |
27 Mar 2024 | 82.13 | 82.52 | 81.91 | 82.49 | 82.49 | 31,800 |
26 Mar 2024 | 81.87 | 82.17 | 81.46 | 81.49 | 81.49 | 86,300 |
25 Mar 2024 | 81.43 | 81.82 | 81.42 | 81.42 | 81.42 | 34,800 |
22 Mar 2024 | 81.62 | 81.86 | 81.48 | 81.73 | 81.73 | 38,800 |
21 Mar 2024 | 82.27 | 82.70 | 82.22 | 82.36 | 82.36 | 60,500 |
20 Mar 2024 | 80.59 | 81.86 | 80.59 | 81.86 | 81.86 | 88,300 |
19 Mar 2024 | 79.70 | 80.57 | 79.70 | 80.49 | 80.49 | 73,900 |
18 Mar 2024 | 80.09 | 80.21 | 79.55 | 79.81 | 79.81 | 96,300 |
15 Mar 2024 | 79.76 | 80.09 | 79.27 | 79.40 | 79.40 | 42,000 |
15 Mar 2024 | 0.17 Dividend | |||||
14 Mar 2024 | 80.88 | 80.98 | 79.83 | 80.27 | 80.10 | 39,900 |
13 Mar 2024 | 80.64 | 81.36 | 80.64 | 80.93 | 80.76 | 93,300 |
12 Mar 2024 | 80.36 | 81.10 | 79.98 | 80.79 | 80.62 | 42,100 |
11 Mar 2024 | 80.23 | 80.43 | 79.96 | 80.18 | 80.01 | 51,800 |
08 Mar 2024 | 80.98 | 81.40 | 80.21 | 80.41 | 80.24 | 103,300 |
07 Mar 2024 | 80.37 | 81.11 | 80.37 | 80.83 | 80.66 | 83,600 |
06 Mar 2024 | 80.76 | 80.98 | 79.92 | 80.23 | 80.06 | 91,700 |
05 Mar 2024 | 80.99 | 81.05 | 80.22 | 80.48 | 80.31 | 70,000 |
04 Mar 2024 | 82.22 | 82.22 | 81.39 | 81.39 | 81.22 | 135,800 |
01 Mar 2024 | 81.85 | 82.42 | 81.54 | 82.38 | 82.21 | 80,500 |
29 Feb 2024 | 81.66 | 82.08 | 81.27 | 81.92 | 81.75 | 50,800 |
28 Feb 2024 | 80.91 | 81.61 | 80.91 | 81.31 | 81.14 | 114,500 |
27 Feb 2024 | 81.08 | 81.37 | 80.86 | 81.15 | 80.98 | 54,700 |
26 Feb 2024 | 80.62 | 81.13 | 80.62 | 80.75 | 80.58 | 66,300 |
23 Feb 2024 | 80.47 | 80.82 | 80.42 | 80.50 | 80.33 | 73,100 |
22 Feb 2024 | 80.04 | 80.90 | 79.91 | 80.76 | 80.59 | 69,500 |
21 Feb 2024 | 78.94 | 79.54 | 78.80 | 79.33 | 79.16 | 81,400 |
20 Feb 2024 | 79.00 | 79.15 | 78.46 | 78.87 | 78.70 | 84,300 |
16 Feb 2024 | 79.72 | 80.14 | 79.22 | 79.70 | 79.53 | 43,600 |
15 Feb 2024 | 79.45 | 80.13 | 79.28 | 80.11 | 79.94 | 61,400 |
14 Feb 2024 | 78.60 | 79.28 | 78.31 | 79.24 | 79.07 | 55,100 |
13 Feb 2024 | 78.26 | 78.76 | 77.87 | 78.29 | 78.12 | 72,900 |
12 Feb 2024 | 79.88 | 80.47 | 79.88 | 80.11 | 79.94 | 73,400 |
09 Feb 2024 | 79.30 | 80.06 | 79.21 | 79.91 | 79.74 | 88,400 |
08 Feb 2024 | 78.74 | 79.30 | 78.72 | 79.27 | 79.10 | 68,800 |
07 Feb 2024 | 78.40 | 78.96 | 78.23 | 78.68 | 78.51 | 81,400 |
06 Feb 2024 | 77.30 | 78.02 | 77.30 | 78.02 | 77.85 | 65,900 |
05 Feb 2024 | 77.98 | 77.98 | 76.78 | 77.54 | 77.38 | 112,400 |
02 Feb 2024 | 77.80 | 79.02 | 77.57 | 78.65 | 78.48 | 93,300 |
01 Feb 2024 | 76.12 | 77.40 | 75.97 | 77.40 | 77.24 | 73,300 |
31 Jan 2024 | 76.78 | 77.25 | 75.81 | 75.81 | 75.65 | 71,700 |
30 Jan 2024 | 77.55 | 77.72 | 77.17 | 77.31 | 77.15 | 147,700 |
29 Jan 2024 | 76.61 | 77.57 | 76.49 | 77.57 | 77.41 | 77,800 |
26 Jan 2024 | 76.38 | 76.91 | 76.26 | 76.55 | 76.39 | 108,500 |
25 Jan 2024 | 76.30 | 76.30 | 75.64 | 76.16 | 76.00 | 138,200 |
24 Jan 2024 | 77.50 | 77.61 | 76.63 | 76.73 | 76.57 | 202,500 |
23 Jan 2024 | 77.37 | 77.59 | 76.68 | 77.05 | 76.89 | 101,200 |
22 Jan 2024 | 77.54 | 77.86 | 76.92 | 77.23 | 77.07 | 67,200 |
19 Jan 2024 | 76.62 | 77.50 | 76.27 | 77.32 | 77.16 | 83,500 |
18 Jan 2024 | 76.49 | 76.65 | 75.81 | 76.57 | 76.41 | 63,200 |
17 Jan 2024 | 75.96 | 76.11 | 75.53 | 76.10 | 75.94 | 94,600 |
16 Jan 2024 | 76.39 | 77.00 | 76.22 | 76.78 | 76.62 | 80,000 |
12 Jan 2024 | 77.50 | 77.88 | 76.77 | 76.93 | 76.77 | 58,000 |
11 Jan 2024 | 77.69 | 77.95 | 76.89 | 77.76 | 77.60 | 84,300 |
10 Jan 2024 | 77.41 | 78.00 | 77.25 | 77.82 | 77.66 | 87,700 |
09 Jan 2024 | 76.87 | 77.33 | 76.70 | 77.20 | 77.04 | 105,500 |
08 Jan 2024 | 76.20 | 77.50 | 76.20 | 77.42 | 77.26 | 103,100 |
05 Jan 2024 | 75.80 | 76.70 | 75.80 | 76.13 | 75.97 | 45,600 |
04 Jan 2024 | 76.05 | 76.72 | 75.90 | 75.96 | 75.80 | 43,300 |
03 Jan 2024 | 77.53 | 77.53 | 76.39 | 76.47 | 76.31 | 117,700 |
02 Jan 2024 | 78.53 | 78.63 | 77.89 | 78.26 | 78.09 | 113,800 |
29 Dec 2023 | 79.42 | 79.62 | 78.74 | 78.94 | 78.77 | 64,500 |
28 Dec 2023 | 79.82 | 80.00 | 79.46 | 79.56 | 79.39 | 84,100 |
27 Dec 2023 | 79.76 | 80.05 | 79.70 | 79.91 | 79.74 | 89,500 |
26 Dec 2023 | 79.38 | 79.73 | 79.29 | 79.65 | 79.48 | 95,500 |
22 Dec 2023 | 79.51 | 79.75 | 78.93 | 79.30 | 79.13 | 53,700 |
21 Dec 2023 | 79.22 | 79.71 | 78.88 | 79.71 | 79.54 | 103,500 |
20 Dec 2023 | 79.60 | 80.28 | 78.48 | 78.51 | 78.34 | 104,000 |
19 Dec 2023 | 79.53 | 80.07 | 79.53 | 79.94 | 79.77 | 89,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |