Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 85.18 | 85.59 | 85.12 | 85.44 | 85.44 | 27,400 |
06 May 2024 | 84.72 | 85.54 | 84.64 | 85.54 | 85.54 | 59,000 |
03 May 2024 | 83.82 | 84.38 | 83.58 | 84.38 | 84.38 | 4,200 |
02 May 2024 | 82.76 | 83.45 | 82.62 | 83.37 | 83.37 | 7,300 |
01 May 2024 | 81.82 | 83.30 | 81.82 | 82.29 | 82.29 | 9,600 |
30 Apr 2024 | 82.50 | 82.86 | 81.76 | 81.76 | 81.76 | 7,500 |
29 Apr 2024 | 83.44 | 83.51 | 82.63 | 83.00 | 83.00 | 10,900 |
26 Apr 2024 | 83.67 | 83.96 | 83.38 | 83.96 | 83.96 | 11,800 |
25 Apr 2024 | 79.70 | 81.50 | 79.70 | 81.41 | 81.41 | 30,700 |
24 Apr 2024 | 84.37 | 84.44 | 83.39 | 84.11 | 84.11 | 7,900 |
23 Apr 2024 | 83.83 | 84.20 | 83.63 | 84.05 | 84.05 | 17,600 |
22 Apr 2024 | 82.85 | 82.85 | 82.31 | 82.70 | 82.70 | 2,600 |
19 Apr 2024 | 82.06 | 82.28 | 81.50 | 81.87 | 81.87 | 58,100 |
18 Apr 2024 | 82.85 | 83.45 | 82.85 | 82.93 | 82.93 | 10,500 |
17 Apr 2024 | 83.04 | 83.12 | 82.14 | 82.46 | 82.46 | 12,700 |
16 Apr 2024 | 82.65 | 82.90 | 82.51 | 82.51 | 82.51 | 5,100 |
15 Apr 2024 | 84.60 | 84.60 | 82.77 | 82.79 | 82.79 | 15,400 |
12 Apr 2024 | 84.76 | 84.84 | 83.88 | 84.10 | 84.10 | 38,700 |
11 Apr 2024 | 85.13 | 85.54 | 84.69 | 85.50 | 85.50 | 2,900 |
10 Apr 2024 | 84.49 | 84.82 | 84.47 | 84.82 | 84.82 | 13,700 |
09 Apr 2024 | 85.41 | 85.41 | 84.77 | 85.17 | 85.17 | 9,800 |
08 Apr 2024 | 85.40 | 85.66 | 85.17 | 85.30 | 85.30 | 21,600 |
05 Apr 2024 | 84.42 | 85.48 | 84.42 | 85.38 | 85.38 | 20,900 |
04 Apr 2024 | 85.66 | 85.92 | 84.25 | 84.43 | 84.43 | 4,900 |
03 Apr 2024 | 84.58 | 85.34 | 84.58 | 85.34 | 85.34 | 3,200 |
02 Apr 2024 | 84.09 | 84.71 | 84.02 | 84.71 | 84.71 | 9,200 |
01 Apr 2024 | 84.10 | 84.90 | 83.92 | 84.90 | 84.90 | 11,600 |
28 Mar 2024 | 84.34 | 84.41 | 84.10 | 84.14 | 84.14 | 33,400 |
27 Mar 2024 | 84.53 | 84.53 | 83.86 | 84.35 | 84.35 | 35,400 |
26 Mar 2024 | 84.50 | 84.74 | 84.03 | 84.03 | 84.03 | 4,100 |
25 Mar 2024 | 84.06 | 84.29 | 84.03 | 84.12 | 84.12 | 10,700 |
22 Mar 2024 | 84.32 | 84.48 | 84.27 | 84.48 | 84.48 | 4,900 |
21 Mar 2024 | 84.66 | 84.66 | 83.97 | 84.11 | 84.11 | 9,000 |
20 Mar 2024 | 83.51 | 84.35 | 83.42 | 84.35 | 84.35 | 8,600 |
19 Mar 2024 | 83.06 | 83.39 | 82.58 | 83.25 | 83.25 | 28,400 |
18 Mar 2024 | 83.37 | 83.69 | 83.22 | 83.39 | 83.39 | 10,500 |
15 Mar 2024 | 82.18 | 82.18 | 81.59 | 81.82 | 81.82 | 13,100 |
14 Mar 2024 | 82.83 | 82.83 | 82.07 | 82.36 | 82.36 | 3,700 |
13 Mar 2024 | 82.44 | 82.80 | 82.38 | 82.48 | 82.48 | 26,200 |
12 Mar 2024 | 82.07 | 82.55 | 81.85 | 82.45 | 82.45 | 5,000 |
11 Mar 2024 | 81.50 | 82.06 | 81.23 | 81.63 | 81.63 | 5,500 |
08 Mar 2024 | 82.15 | 83.04 | 81.75 | 82.09 | 82.09 | 3,800 |
07 Mar 2024 | 81.65 | 82.41 | 81.52 | 82.22 | 82.22 | 10,400 |
06 Mar 2024 | 81.40 | 81.51 | 80.83 | 80.97 | 80.97 | 23,600 |
05 Mar 2024 | 80.80 | 80.85 | 80.54 | 80.75 | 80.75 | 50,300 |
04 Mar 2024 | 81.98 | 81.98 | 81.22 | 81.22 | 81.22 | 8,100 |
01 Mar 2024 | 81.71 | 82.42 | 81.71 | 82.28 | 82.28 | 7,100 |
29 Feb 2024 | 81.49 | 81.87 | 81.02 | 81.54 | 81.54 | 13,600 |
28 Feb 2024 | 81.22 | 81.27 | 80.80 | 80.94 | 80.94 | 16,600 |
27 Feb 2024 | 81.19 | 81.88 | 81.19 | 81.86 | 81.86 | 15,500 |
26 Feb 2024 | 81.64 | 81.64 | 81.09 | 81.10 | 81.10 | 6,000 |
23 Feb 2024 | 82.19 | 82.39 | 81.90 | 82.10 | 82.10 | 8,600 |
22 Feb 2024 | 82.07 | 82.29 | 81.83 | 82.22 | 82.22 | 6,400 |
21 Feb 2024 | 80.85 | 81.06 | 80.58 | 81.06 | 81.06 | 8,100 |
20 Feb 2024 | 80.71 | 81.11 | 80.68 | 80.96 | 80.96 | 9,800 |
16 Feb 2024 | 81.83 | 81.83 | 80.93 | 81.11 | 81.11 | 5,700 |
15 Feb 2024 | 81.41 | 82.20 | 81.28 | 82.10 | 82.10 | 8,900 |
14 Feb 2024 | 81.52 | 81.75 | 81.08 | 81.75 | 81.75 | 3,300 |
13 Feb 2024 | 80.42 | 80.98 | 80.09 | 80.59 | 80.59 | 11,500 |
12 Feb 2024 | 81.70 | 82.42 | 81.70 | 81.73 | 81.73 | 10,000 |
09 Feb 2024 | 81.38 | 81.67 | 81.25 | 81.49 | 81.49 | 15,100 |
08 Feb 2024 | 81.19 | 81.26 | 80.99 | 81.26 | 81.26 | 14,000 |
07 Feb 2024 | 80.78 | 81.11 | 80.78 | 81.09 | 81.09 | 9,400 |
06 Feb 2024 | 80.84 | 81.10 | 80.41 | 80.62 | 80.62 | 9,300 |
05 Feb 2024 | 80.91 | 81.06 | 80.50 | 80.58 | 80.58 | 39,200 |
02 Feb 2024 | 80.39 | 81.67 | 80.39 | 81.20 | 81.20 | 28,300 |
01 Feb 2024 | 78.15 | 78.46 | 78.09 | 78.23 | 78.23 | 9,300 |
31 Jan 2024 | 77.94 | 78.40 | 77.47 | 77.54 | 77.54 | 14,000 |
30 Jan 2024 | 79.74 | 79.87 | 79.47 | 79.47 | 79.47 | 7,400 |
29 Jan 2024 | 79.48 | 80.22 | 79.30 | 80.15 | 80.15 | 49,200 |
26 Jan 2024 | 79.07 | 79.82 | 79.07 | 79.50 | 79.50 | 7,900 |
25 Jan 2024 | 78.65 | 79.30 | 78.65 | 79.30 | 79.30 | 6,100 |
24 Jan 2024 | 78.55 | 78.89 | 78.29 | 78.29 | 78.29 | 10,200 |
23 Jan 2024 | 77.30 | 77.65 | 77.30 | 77.65 | 77.65 | 4,000 |
22 Jan 2024 | 77.08 | 77.30 | 76.84 | 76.84 | 76.84 | 2,700 |
19 Jan 2024 | 76.13 | 76.78 | 76.05 | 76.78 | 76.78 | 5,800 |
18 Jan 2024 | 75.19 | 75.83 | 75.19 | 75.83 | 75.83 | 2,500 |
17 Jan 2024 | 74.97 | 74.97 | 74.46 | 74.95 | 74.95 | 5,400 |
16 Jan 2024 | 75.65 | 75.83 | 75.32 | 75.46 | 75.46 | 5,300 |
12 Jan 2024 | 75.94 | 76.33 | 75.94 | 76.00 | 76.00 | 3,600 |
11 Jan 2024 | 76.02 | 76.02 | 75.05 | 75.64 | 75.64 | 4,000 |
10 Jan 2024 | 75.00 | 75.67 | 75.00 | 75.53 | 75.53 | 3,900 |
09 Jan 2024 | 74.46 | 74.83 | 74.46 | 74.83 | 74.83 | 3,100 |
08 Jan 2024 | 74.01 | 74.96 | 74.01 | 74.96 | 74.96 | 6,600 |
05 Jan 2024 | 73.96 | 74.29 | 73.87 | 74.01 | 74.01 | 3,500 |
04 Jan 2024 | 74.01 | 74.05 | 73.67 | 73.80 | 73.80 | 4,200 |
03 Jan 2024 | 73.90 | 74.30 | 73.90 | 74.05 | 74.05 | 10,400 |
02 Jan 2024 | 74.17 | 74.17 | 73.55 | 73.91 | 73.91 | 16,200 |
29 Dec 2023 | 74.76 | 74.87 | 74.36 | 74.62 | 74.62 | 3,800 |
28 Dec 2023 | 74.79 | 75.16 | 74.75 | 74.88 | 74.88 | 10,800 |
27 Dec 2023 | 74.67 | 74.75 | 74.55 | 74.66 | 74.66 | 5,800 |
26 Dec 2023 | 74.42 | 74.77 | 74.42 | 74.67 | 74.67 | 3,600 |
22 Dec 2023 | 74.31 | 74.58 | 74.27 | 74.42 | 74.42 | 5,000 |
21 Dec 2023 | 74.45 | 74.82 | 74.39 | 74.75 | 74.75 | 3,100 |
20 Dec 2023 | 74.35 | 74.95 | 73.88 | 73.88 | 73.88 | 6,500 |
20 Dec 2023 | 0.469 Dividend | |||||
19 Dec 2023 | 74.24 | 74.87 | 74.24 | 74.71 | 74.24 | 15,200 |
18 Dec 2023 | 73.39 | 74.25 | 73.39 | 74.04 | 73.58 | 15,000 |
15 Dec 2023 | 73.17 | 73.44 | 73.07 | 73.29 | 72.83 | 5,500 |
14 Dec 2023 | 73.42 | 73.81 | 73.07 | 73.48 | 73.02 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |