Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 77.30 | 78.48 | 77.01 | 78.45 | 78.45 | 203,600 |
03 May 2024 | 77.10 | 77.54 | 76.39 | 76.93 | 76.93 | 188,100 |
02 May 2024 | 75.72 | 76.73 | 75.47 | 76.06 | 76.06 | 307,400 |
01 May 2024 | 75.07 | 76.38 | 75.07 | 75.15 | 75.15 | 369,400 |
30 Apr 2024 | 74.77 | 75.25 | 74.29 | 74.71 | 74.71 | 357,600 |
29 Apr 2024 | 74.58 | 75.39 | 74.49 | 75.35 | 75.35 | 270,700 |
26 Apr 2024 | 73.68 | 74.93 | 73.68 | 74.23 | 74.23 | 264,800 |
25 Apr 2024 | 74.67 | 74.67 | 73.58 | 73.68 | 73.68 | 255,200 |
24 Apr 2024 | 75.50 | 76.20 | 74.48 | 75.06 | 75.06 | 259,100 |
24 Apr 2024 | 0.223 Dividend | |||||
23 Apr 2024 | 76.19 | 76.79 | 75.76 | 76.11 | 75.89 | 270,900 |
22 Apr 2024 | 77.02 | 77.27 | 76.10 | 76.52 | 76.30 | 302,300 |
19 Apr 2024 | 76.13 | 76.97 | 76.02 | 76.95 | 76.72 | 479,800 |
18 Apr 2024 | 76.27 | 76.48 | 75.26 | 76.15 | 75.93 | 356,200 |
17 Apr 2024 | 75.69 | 76.27 | 75.65 | 76.00 | 75.78 | 441,900 |
16 Apr 2024 | 75.31 | 75.99 | 74.51 | 75.18 | 74.96 | 288,000 |
15 Apr 2024 | 76.16 | 76.62 | 75.17 | 75.90 | 75.68 | 296,100 |
12 Apr 2024 | 77.26 | 77.26 | 75.60 | 75.92 | 75.70 | 281,900 |
11 Apr 2024 | 77.24 | 78.11 | 76.78 | 77.54 | 77.31 | 336,100 |
10 Apr 2024 | 76.89 | 77.53 | 75.98 | 76.98 | 76.75 | 297,200 |
09 Apr 2024 | 78.65 | 78.98 | 77.96 | 78.65 | 78.42 | 239,100 |
08 Apr 2024 | 78.08 | 78.64 | 77.74 | 78.18 | 77.95 | 247,800 |
05 Apr 2024 | 77.43 | 78.01 | 76.96 | 77.67 | 77.44 | 280,500 |
04 Apr 2024 | 79.82 | 79.95 | 77.39 | 77.65 | 77.42 | 274,000 |
03 Apr 2024 | 78.00 | 79.36 | 78.00 | 79.34 | 79.11 | 385,800 |
02 Apr 2024 | 78.40 | 78.94 | 77.59 | 78.90 | 78.67 | 387,400 |
01 Apr 2024 | 79.48 | 79.75 | 77.53 | 78.92 | 78.69 | 379,300 |
28 Mar 2024 | 81.00 | 84.31 | 79.35 | 79.74 | 79.51 | 757,800 |
27 Mar 2024 | 81.06 | 82.87 | 81.06 | 82.58 | 82.34 | 642,100 |
26 Mar 2024 | 80.18 | 80.91 | 79.94 | 80.36 | 80.12 | 207,700 |
25 Mar 2024 | 80.74 | 81.04 | 79.79 | 79.80 | 79.57 | 233,500 |
22 Mar 2024 | 81.32 | 81.32 | 80.07 | 80.69 | 80.45 | 262,400 |
21 Mar 2024 | 81.05 | 81.65 | 80.77 | 81.12 | 80.88 | 355,400 |
20 Mar 2024 | 79.50 | 81.41 | 79.28 | 80.84 | 80.60 | 455,700 |
19 Mar 2024 | 79.06 | 80.29 | 79.04 | 79.58 | 79.35 | 282,800 |
18 Mar 2024 | 79.63 | 80.19 | 78.44 | 78.77 | 78.54 | 345,100 |
15 Mar 2024 | 77.87 | 79.77 | 77.87 | 79.66 | 79.43 | 584,200 |
14 Mar 2024 | 78.82 | 78.86 | 77.77 | 78.41 | 78.18 | 221,500 |
13 Mar 2024 | 78.74 | 80.05 | 78.74 | 79.17 | 78.94 | 213,300 |
12 Mar 2024 | 79.28 | 79.33 | 78.50 | 78.91 | 78.68 | 172,900 |
11 Mar 2024 | 79.03 | 79.39 | 78.58 | 79.27 | 79.04 | 128,200 |
08 Mar 2024 | 80.09 | 80.47 | 79.10 | 79.16 | 78.93 | 134,100 |
07 Mar 2024 | 79.50 | 80.47 | 79.06 | 79.54 | 79.31 | 175,400 |
06 Mar 2024 | 78.93 | 79.48 | 78.50 | 79.02 | 78.79 | 143,300 |
05 Mar 2024 | 79.13 | 79.44 | 77.83 | 78.16 | 77.93 | 177,200 |
04 Mar 2024 | 79.47 | 79.91 | 79.29 | 79.75 | 79.52 | 165,500 |
01 Mar 2024 | 79.55 | 79.81 | 78.90 | 79.53 | 79.30 | 168,900 |
29 Feb 2024 | 79.21 | 79.75 | 78.61 | 79.53 | 79.30 | 222,500 |
28 Feb 2024 | 77.65 | 78.91 | 77.65 | 78.48 | 78.25 | 183,200 |
27 Feb 2024 | 79.02 | 79.14 | 78.01 | 78.14 | 77.91 | 120,200 |
26 Feb 2024 | 78.51 | 78.63 | 77.84 | 78.54 | 78.31 | 179,800 |
23 Feb 2024 | 78.58 | 79.05 | 78.39 | 78.79 | 78.56 | 155,200 |
22 Feb 2024 | 78.17 | 78.89 | 77.88 | 78.41 | 78.18 | 163,200 |
21 Feb 2024 | 77.91 | 78.15 | 77.32 | 77.99 | 77.76 | 425,900 |
20 Feb 2024 | 76.36 | 78.01 | 76.36 | 77.81 | 77.58 | 226,800 |
16 Feb 2024 | 78.06 | 78.50 | 77.21 | 77.30 | 77.07 | 259,400 |
15 Feb 2024 | 76.96 | 78.45 | 76.96 | 78.38 | 78.15 | 208,600 |
14 Feb 2024 | 76.96 | 77.22 | 76.09 | 76.53 | 76.31 | 211,000 |
13 Feb 2024 | 76.43 | 77.20 | 75.54 | 76.18 | 75.96 | 272,200 |
12 Feb 2024 | 77.96 | 79.15 | 77.60 | 78.47 | 78.24 | 269,900 |
09 Feb 2024 | 76.22 | 77.72 | 75.97 | 77.31 | 77.08 | 326,200 |
08 Feb 2024 | 76.20 | 76.49 | 75.31 | 76.22 | 76.00 | 343,600 |
07 Feb 2024 | 76.68 | 76.88 | 76.10 | 76.18 | 75.96 | 265,700 |
06 Feb 2024 | 75.00 | 76.47 | 74.86 | 76.33 | 76.11 | 299,500 |
06 Feb 2024 | 0.205 Dividend | |||||
05 Feb 2024 | 74.75 | 75.44 | 73.90 | 75.02 | 74.60 | 213,600 |
02 Feb 2024 | 75.41 | 76.14 | 74.98 | 75.92 | 75.49 | 200,800 |
01 Feb 2024 | 76.10 | 76.43 | 75.07 | 76.33 | 75.90 | 285,300 |
31 Jan 2024 | 77.82 | 77.82 | 75.70 | 75.77 | 75.34 | 341,400 |
30 Jan 2024 | 77.74 | 78.38 | 77.40 | 77.69 | 77.25 | 359,100 |
29 Jan 2024 | 77.49 | 78.14 | 77.25 | 78.02 | 77.58 | 283,500 |
26 Jan 2024 | 78.69 | 78.83 | 77.64 | 77.72 | 77.28 | 201,300 |
25 Jan 2024 | 77.95 | 78.09 | 77.15 | 77.98 | 77.54 | 275,300 |
24 Jan 2024 | 78.02 | 78.35 | 76.67 | 76.94 | 76.50 | 320,100 |
23 Jan 2024 | 78.70 | 78.83 | 77.50 | 77.78 | 77.34 | 308,000 |
22 Jan 2024 | 77.42 | 78.15 | 76.99 | 77.74 | 77.30 | 412,700 |
19 Jan 2024 | 78.25 | 78.29 | 75.85 | 76.75 | 76.32 | 537,400 |
18 Jan 2024 | 79.00 | 79.41 | 74.66 | 78.06 | 77.62 | 739,300 |
17 Jan 2024 | 77.22 | 78.10 | 76.66 | 76.73 | 76.30 | 570,000 |
16 Jan 2024 | 77.75 | 78.60 | 77.18 | 78.43 | 77.99 | 369,900 |
12 Jan 2024 | 79.64 | 79.64 | 77.91 | 78.38 | 77.94 | 182,500 |
11 Jan 2024 | 78.00 | 78.56 | 77.18 | 78.55 | 78.11 | 182,600 |
10 Jan 2024 | 77.59 | 78.32 | 77.38 | 78.23 | 77.79 | 212,800 |
09 Jan 2024 | 77.54 | 78.16 | 77.26 | 77.92 | 77.48 | 230,600 |
08 Jan 2024 | 77.61 | 78.64 | 77.47 | 78.60 | 78.16 | 182,900 |
05 Jan 2024 | 77.32 | 78.81 | 77.32 | 77.82 | 77.38 | 292,900 |
04 Jan 2024 | 78.55 | 78.55 | 77.18 | 77.87 | 77.43 | 438,000 |
03 Jan 2024 | 79.22 | 79.34 | 77.75 | 78.26 | 77.82 | 510,000 |
02 Jan 2024 | 80.42 | 80.95 | 79.64 | 80.09 | 79.64 | 448,600 |
29 Dec 2023 | 82.20 | 82.41 | 81.26 | 81.41 | 80.95 | 272,800 |
28 Dec 2023 | 82.94 | 83.31 | 82.29 | 82.44 | 81.97 | 163,900 |
27 Dec 2023 | 82.87 | 83.50 | 82.68 | 83.09 | 82.62 | 181,200 |
26 Dec 2023 | 82.94 | 83.64 | 82.41 | 82.94 | 82.47 | 206,700 |
22 Dec 2023 | 82.08 | 82.95 | 82.08 | 82.36 | 81.89 | 166,200 |
21 Dec 2023 | 82.41 | 82.42 | 81.32 | 82.01 | 81.55 | 216,200 |
20 Dec 2023 | 83.14 | 83.54 | 81.35 | 81.48 | 81.02 | 330,400 |
19 Dec 2023 | 82.50 | 83.40 | 82.19 | 83.17 | 82.70 | 316,700 |
18 Dec 2023 | 81.86 | 82.10 | 81.26 | 81.68 | 81.22 | 292,500 |
15 Dec 2023 | 81.92 | 82.51 | 81.26 | 81.78 | 81.32 | 810,800 |
14 Dec 2023 | 80.50 | 82.84 | 80.46 | 81.66 | 81.20 | 415,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |