Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 64.72 | 66.20 | 64.67 | 65.96 | 65.96 | 8,732,900 |
09 May 2024 | 65.18 | 65.22 | 64.52 | 64.58 | 64.58 | 6,048,600 |
08 May 2024 | 65.57 | 65.61 | 64.76 | 64.92 | 64.92 | 5,135,000 |
07 May 2024 | 65.43 | 66.14 | 65.16 | 65.46 | 65.46 | 7,318,200 |
06 May 2024 | 64.78 | 65.56 | 64.34 | 65.54 | 65.54 | 7,187,300 |
03 May 2024 | 65.51 | 65.53 | 64.33 | 64.78 | 64.78 | 7,822,700 |
02 May 2024 | 65.75 | 65.80 | 64.89 | 65.33 | 65.33 | 5,571,500 |
01 May 2024 | 65.32 | 65.89 | 64.97 | 65.51 | 65.51 | 7,232,500 |
30 Apr 2024 | 65.62 | 65.64 | 64.82 | 65.20 | 65.20 | 7,436,600 |
29 Apr 2024 | 65.30 | 66.91 | 65.20 | 65.94 | 65.94 | 7,838,800 |
26 Apr 2024 | 65.50 | 66.35 | 64.63 | 65.42 | 65.42 | 12,382,400 |
25 Apr 2024 | 67.47 | 67.90 | 65.09 | 65.27 | 65.27 | 15,172,000 |
24 Apr 2024 | 66.58 | 67.19 | 66.36 | 67.08 | 67.08 | 8,467,100 |
23 Apr 2024 | 67.09 | 67.68 | 67.00 | 67.03 | 67.03 | 5,240,200 |
22 Apr 2024 | 66.93 | 67.57 | 66.74 | 66.95 | 66.95 | 5,622,400 |
19 Apr 2024 | 66.25 | 66.83 | 66.16 | 66.76 | 66.76 | 10,657,000 |
18 Apr 2024 | 67.01 | 67.02 | 65.90 | 66.16 | 66.16 | 6,442,200 |
17 Apr 2024 | 67.35 | 67.55 | 66.89 | 66.93 | 66.93 | 5,287,700 |
16 Apr 2024 | 67.80 | 67.89 | 67.19 | 67.31 | 67.31 | 4,974,900 |
15 Apr 2024 | 68.27 | 68.46 | 67.70 | 67.75 | 67.75 | 7,717,800 |
12 Apr 2024 | 68.52 | 68.62 | 67.62 | 68.07 | 68.07 | 5,691,400 |
11 Apr 2024 | 68.46 | 69.03 | 68.31 | 68.65 | 68.65 | 6,071,500 |
10 Apr 2024 | 69.76 | 69.76 | 68.06 | 68.12 | 68.12 | 7,983,100 |
09 Apr 2024 | 69.16 | 69.95 | 69.11 | 69.94 | 69.94 | 5,928,100 |
08 Apr 2024 | 69.05 | 69.55 | 69.05 | 69.42 | 69.42 | 4,589,100 |
05 Apr 2024 | 69.69 | 70.01 | 68.54 | 69.58 | 69.58 | 6,599,300 |
04 Apr 2024 | 71.24 | 71.39 | 69.40 | 69.55 | 69.55 | 7,341,200 |
03 Apr 2024 | 72.00 | 72.17 | 70.70 | 70.89 | 70.89 | 5,145,300 |
02 Apr 2024 | 72.82 | 72.85 | 71.90 | 72.09 | 72.09 | 6,139,000 |
01 Apr 2024 | 73.22 | 73.22 | 72.38 | 72.88 | 72.88 | 3,796,100 |
28 Mar 2024 | 73.25 | 73.87 | 73.20 | 73.25 | 73.25 | 8,369,500 |
27 Mar 2024 | 72.92 | 73.06 | 72.55 | 73.01 | 73.01 | 7,747,600 |
26 Mar 2024 | 72.32 | 72.66 | 72.11 | 72.41 | 72.41 | 5,362,800 |
25 Mar 2024 | 72.50 | 72.84 | 72.20 | 72.58 | 72.58 | 5,543,800 |
22 Mar 2024 | 73.11 | 73.23 | 72.56 | 72.61 | 72.61 | 7,730,500 |
21 Mar 2024 | 73.90 | 74.28 | 73.03 | 73.09 | 73.09 | 5,836,900 |
20 Mar 2024 | 73.27 | 73.98 | 72.80 | 73.98 | 73.98 | 7,311,400 |
19 Mar 2024 | 73.34 | 73.77 | 73.19 | 73.41 | 73.41 | 8,661,700 |
18 Mar 2024 | 73.69 | 74.17 | 73.21 | 73.26 | 73.26 | 6,939,600 |
15 Mar 2024 | 74.25 | 74.66 | 73.29 | 73.69 | 73.69 | 13,963,700 |
14 Mar 2024 | 74.72 | 75.02 | 73.82 | 74.21 | 74.21 | 8,399,300 |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 75.49 | 76.18 | 74.96 | 75.94 | 75.17 | 6,003,000 |
12 Mar 2024 | 75.25 | 75.34 | 74.25 | 75.08 | 74.32 | 7,056,300 |
11 Mar 2024 | 74.88 | 76.21 | 74.83 | 75.32 | 74.56 | 7,394,900 |
08 Mar 2024 | 73.96 | 75.44 | 73.66 | 75.12 | 74.36 | 9,518,300 |
07 Mar 2024 | 72.97 | 74.08 | 72.68 | 73.66 | 72.91 | 9,902,800 |
06 Mar 2024 | 72.88 | 73.32 | 72.51 | 72.63 | 71.89 | 6,170,300 |
05 Mar 2024 | 72.40 | 73.01 | 72.10 | 72.99 | 72.25 | 6,280,400 |
04 Mar 2024 | 72.39 | 72.60 | 71.96 | 72.25 | 71.52 | 5,749,900 |
01 Mar 2024 | 72.28 | 72.66 | 72.04 | 72.31 | 71.58 | 5,400,900 |
29 Feb 2024 | 72.72 | 72.91 | 71.92 | 72.10 | 71.37 | 8,583,200 |
28 Feb 2024 | 73.18 | 73.25 | 72.61 | 72.70 | 71.96 | 4,245,600 |
27 Feb 2024 | 72.85 | 73.14 | 72.63 | 73.02 | 72.28 | 6,090,400 |
26 Feb 2024 | 73.50 | 73.89 | 72.84 | 72.95 | 72.21 | 5,177,900 |
23 Feb 2024 | 73.25 | 74.24 | 73.00 | 73.55 | 72.80 | 5,573,500 |
22 Feb 2024 | 72.26 | 72.89 | 71.83 | 72.78 | 72.04 | 7,323,600 |
21 Feb 2024 | 72.51 | 73.29 | 72.51 | 73.20 | 72.46 | 6,233,600 |
20 Feb 2024 | 71.59 | 72.73 | 71.45 | 72.04 | 71.31 | 7,874,200 |
16 Feb 2024 | 73.00 | 73.09 | 71.37 | 71.58 | 70.85 | 12,822,500 |
15 Feb 2024 | 73.04 | 73.57 | 72.81 | 73.37 | 72.63 | 5,482,900 |
14 Feb 2024 | 73.11 | 73.83 | 72.83 | 73.04 | 72.30 | 7,487,700 |
13 Feb 2024 | 74.69 | 74.77 | 72.97 | 73.53 | 72.78 | 8,560,100 |
12 Feb 2024 | 73.41 | 75.14 | 73.11 | 74.45 | 73.70 | 7,605,800 |
09 Feb 2024 | 73.82 | 74.12 | 72.81 | 73.67 | 72.92 | 10,718,300 |
08 Feb 2024 | 74.40 | 74.59 | 73.03 | 73.80 | 73.05 | 8,815,200 |
07 Feb 2024 | 76.21 | 76.45 | 73.94 | 74.42 | 73.67 | 12,449,800 |
06 Feb 2024 | 76.87 | 77.87 | 76.71 | 77.72 | 76.93 | 8,121,200 |
05 Feb 2024 | 76.65 | 77.05 | 76.01 | 76.71 | 75.93 | 6,690,400 |
02 Feb 2024 | 77.61 | 77.99 | 76.91 | 76.96 | 76.18 | 7,588,800 |
01 Feb 2024 | 78.00 | 78.58 | 77.40 | 78.16 | 77.37 | 7,698,000 |
31 Jan 2024 | 78.79 | 79.03 | 78.01 | 78.26 | 77.47 | 7,637,300 |
30 Jan 2024 | 78.80 | 78.90 | 77.96 | 78.62 | 77.82 | 8,102,400 |
29 Jan 2024 | 79.65 | 80.01 | 78.91 | 79.07 | 78.27 | 6,586,000 |
26 Jan 2024 | 80.23 | 80.51 | 79.40 | 79.52 | 78.71 | 5,481,400 |
25 Jan 2024 | 80.08 | 81.06 | 79.55 | 80.23 | 79.42 | 8,337,400 |
24 Jan 2024 | 79.56 | 79.90 | 78.48 | 79.53 | 78.72 | 7,563,000 |
23 Jan 2024 | 78.54 | 79.88 | 78.39 | 79.48 | 78.67 | 7,837,600 |
22 Jan 2024 | 80.50 | 80.75 | 77.37 | 78.43 | 77.63 | 20,378,600 |
19 Jan 2024 | 86.38 | 87.87 | 86.09 | 87.29 | 86.40 | 6,399,400 |
18 Jan 2024 | 85.76 | 86.55 | 85.33 | 86.40 | 85.52 | 6,260,500 |
17 Jan 2024 | 85.83 | 86.58 | 85.57 | 86.48 | 85.60 | 5,809,500 |
16 Jan 2024 | 85.85 | 86.09 | 85.31 | 85.99 | 85.12 | 5,139,500 |
12 Jan 2024 | 85.88 | 86.45 | 85.64 | 86.38 | 85.50 | 5,883,900 |
11 Jan 2024 | 84.32 | 85.48 | 84.04 | 85.39 | 84.52 | 5,862,000 |
10 Jan 2024 | 83.90 | 84.94 | 83.37 | 84.50 | 83.64 | 8,386,600 |
09 Jan 2024 | 83.52 | 86.29 | 83.19 | 86.06 | 85.19 | 7,601,600 |
08 Jan 2024 | 82.86 | 84.07 | 82.50 | 83.99 | 83.14 | 8,641,200 |
05 Jan 2024 | 84.30 | 84.52 | 83.25 | 83.31 | 82.47 | 7,369,000 |
04 Jan 2024 | 83.79 | 84.95 | 83.44 | 84.48 | 83.62 | 5,881,000 |
03 Jan 2024 | 83.65 | 84.21 | 82.97 | 83.48 | 82.63 | 7,329,600 |
02 Jan 2024 | 80.91 | 83.76 | 80.87 | 83.24 | 82.40 | 7,417,500 |
29 Dec 2023 | 81.07 | 81.30 | 80.69 | 81.01 | 80.19 | 3,586,500 |
28 Dec 2023 | 80.52 | 81.26 | 80.38 | 81.14 | 80.32 | 3,553,100 |
27 Dec 2023 | 80.11 | 80.75 | 79.74 | 80.37 | 79.56 | 3,541,200 |
26 Dec 2023 | 79.72 | 80.06 | 79.39 | 79.95 | 79.14 | 2,659,500 |
22 Dec 2023 | 79.19 | 80.00 | 79.16 | 79.66 | 78.85 | 4,109,700 |
21 Dec 2023 | 78.82 | 79.42 | 78.52 | 78.93 | 78.13 | 3,791,000 |
20 Dec 2023 | 79.66 | 79.78 | 78.58 | 78.59 | 77.79 | 5,227,800 |
19 Dec 2023 | 79.58 | 80.02 | 79.22 | 79.49 | 78.68 | 7,452,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |