Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 76.22 | 76.39 | 75.98 | 76.38 | 76.38 | 21,200 |
13 May 2024 | 76.28 | 76.36 | 75.98 | 76.03 | 76.03 | 24,653 |
10 May 2024 | 76.06 | 76.22 | 75.95 | 76.09 | 76.09 | 53,470 |
09 May 2024 | 75.35 | 75.89 | 75.28 | 75.89 | 75.89 | 49,471 |
08 May 2024 | 74.97 | 75.39 | 74.97 | 75.34 | 75.34 | 92,169 |
07 May 2024 | 75.18 | 75.38 | 75.18 | 75.26 | 75.26 | 17,622 |
06 May 2024 | 74.82 | 74.97 | 74.68 | 74.97 | 74.97 | 32,654 |
03 May 2024 | 74.49 | 74.55 | 74.18 | 74.44 | 74.44 | 27,416 |
02 May 2024 | 73.93 | 74.05 | 73.47 | 73.95 | 73.95 | 26,946 |
01 May 2024 | 73.63 | 74.31 | 73.46 | 73.56 | 73.56 | 18,304 |
30 Apr 2024 | 74.43 | 74.48 | 73.74 | 73.74 | 73.74 | 28,445 |
29 Apr 2024 | 74.56 | 74.81 | 74.49 | 74.71 | 74.71 | 33,532 |
26 Apr 2024 | 74.27 | 74.69 | 74.27 | 74.55 | 74.55 | 28,029 |
25 Apr 2024 | 74.02 | 74.45 | 73.76 | 74.31 | 74.31 | 22,843 |
24 Apr 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 74.68 | 19,113 |
23 Apr 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 74.59 | 20,947 |
22 Apr 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 74.05 | 18,568 |
19 Apr 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 73.40 | 17,746 |
18 Apr 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 73.10 | 28,060 |
17 Apr 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 73.12 | 18,067 |
16 Apr 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 73.26 | 33,851 |
15 Apr 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 73.48 | 45,770 |
12 Apr 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 73.91 | 17,624 |
11 Apr 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 75.16 | 34,493 |
10 Apr 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 75.11 | 36,755 |
09 Apr 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 76.09 | 18,105 |
08 Apr 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 75.88 | 13,036 |
05 Apr 2024 | 75.32 | 76.04 | 75.32 | 75.87 | 75.87 | 18,686 |
04 Apr 2024 | 76.69 | 76.73 | 75.21 | 75.33 | 75.33 | 16,327 |
03 Apr 2024 | 76.09 | 76.28 | 75.92 | 76.15 | 76.15 | 22,216 |
02 Apr 2024 | 76.11 | 76.21 | 75.88 | 76.12 | 76.12 | 14,025 |
01 Apr 2024 | 76.99 | 76.99 | 76.52 | 76.64 | 76.64 | 19,899 |
28 Mar 2024 | 76.77 | 76.98 | 76.65 | 76.86 | 76.86 | 36,458 |
27 Mar 2024 | 76.03 | 76.61 | 76.03 | 76.61 | 76.61 | 26,535 |
26 Mar 2024 | 75.87 | 75.87 | 75.58 | 75.63 | 75.63 | 29,932 |
25 Mar 2024 | 75.83 | 75.90 | 75.67 | 75.70 | 75.70 | 18,496 |
22 Mar 2024 | 76.31 | 76.34 | 75.81 | 75.81 | 75.81 | 10,152 |
21 Mar 2024 | 76.13 | 76.40 | 76.03 | 76.17 | 76.17 | 22,461 |
21 Mar 2024 | 0.353172 Dividend | |||||
20 Mar 2024 | 75.32 | 76.00 | 75.32 | 76.00 | 75.65 | 16,489 |
19 Mar 2024 | 75.01 | 75.37 | 74.98 | 75.34 | 74.99 | 25,601 |
18 Mar 2024 | 75.04 | 75.22 | 74.97 | 74.97 | 74.62 | 105,597 |
15 Mar 2024 | 74.51 | 74.97 | 74.51 | 74.72 | 74.37 | 28,808 |
14 Mar 2024 | 75.50 | 75.50 | 74.51 | 74.89 | 74.54 | 137,562 |
13 Mar 2024 | 75.23 | 75.50 | 75.23 | 75.31 | 74.96 | 14,674 |
12 Mar 2024 | 75.07 | 75.35 | 74.95 | 75.25 | 74.90 | 26,151 |
11 Mar 2024 | 74.67 | 74.97 | 74.47 | 74.97 | 74.62 | 17,377 |
08 Mar 2024 | 75.00 | 75.17 | 74.75 | 74.81 | 74.46 | 25,214 |
07 Mar 2024 | 74.99 | 75.13 | 74.95 | 75.03 | 74.68 | 12,171 |
06 Mar 2024 | 74.56 | 74.82 | 74.43 | 74.55 | 74.20 | 19,562 |
05 Mar 2024 | 74.21 | 74.55 | 73.86 | 74.10 | 73.75 | 24,297 |
04 Mar 2024 | 74.08 | 74.57 | 74.08 | 74.38 | 74.03 | 80,866 |
01 Mar 2024 | 74.04 | 74.34 | 73.78 | 74.32 | 73.97 | 33,279 |
29 Feb 2024 | 74.01 | 74.01 | 73.57 | 73.77 | 73.43 | 121,301 |
28 Feb 2024 | 73.41 | 73.69 | 73.40 | 73.54 | 73.20 | 10,256 |
27 Feb 2024 | 73.53 | 73.62 | 73.42 | 73.62 | 73.28 | 32,355 |
26 Feb 2024 | 73.92 | 73.93 | 73.45 | 73.46 | 73.12 | 15,209 |
23 Feb 2024 | 73.79 | 73.97 | 73.79 | 73.88 | 73.54 | 16,501 |
22 Feb 2024 | 73.24 | 73.75 | 73.09 | 73.70 | 73.36 | 11,294 |
21 Feb 2024 | 72.46 | 72.93 | 72.46 | 72.93 | 72.59 | 14,669 |
20 Feb 2024 | 72.50 | 72.77 | 72.48 | 72.58 | 72.24 | 25,497 |
16 Feb 2024 | 72.85 | 73.06 | 72.61 | 72.69 | 72.35 | 26,667 |
15 Feb 2024 | 72.30 | 72.94 | 72.30 | 72.88 | 72.54 | 22,736 |
14 Feb 2024 | 71.80 | 72.03 | 71.63 | 72.03 | 71.70 | 22,197 |
13 Feb 2024 | 72.03 | 72.03 | 71.10 | 71.50 | 71.17 | 19,372 |
12 Feb 2024 | 72.16 | 72.75 | 72.16 | 72.56 | 72.22 | 28,953 |
09 Feb 2024 | 72.16 | 72.20 | 71.91 | 72.20 | 71.86 | 13,154 |
08 Feb 2024 | 72.13 | 72.16 | 71.85 | 72.16 | 71.82 | 29,560 |
07 Feb 2024 | 72.15 | 72.18 | 71.86 | 72.11 | 71.77 | 21,590 |
06 Feb 2024 | 71.61 | 71.85 | 71.61 | 71.78 | 71.45 | 25,045 |
05 Feb 2024 | 71.66 | 71.73 | 71.30 | 71.46 | 71.13 | 16,218 |
02 Feb 2024 | 71.84 | 72.28 | 71.49 | 72.04 | 71.71 | 25,165 |
01 Feb 2024 | 71.24 | 71.80 | 71.04 | 71.80 | 71.47 | 34,745 |
31 Jan 2024 | 71.83 | 71.93 | 71.15 | 71.15 | 70.82 | 26,146 |
30 Jan 2024 | 71.66 | 72.08 | 71.66 | 72.01 | 71.68 | 27,595 |
29 Jan 2024 | 71.47 | 71.82 | 71.37 | 71.80 | 71.47 | 32,781 |
26 Jan 2024 | 71.41 | 71.57 | 71.38 | 71.50 | 71.17 | 15,303 |
25 Jan 2024 | 71.24 | 71.49 | 71.13 | 71.49 | 71.16 | 17,175 |
24 Jan 2024 | 71.26 | 71.29 | 70.86 | 70.86 | 70.53 | 18,372 |
23 Jan 2024 | 70.86 | 71.04 | 70.78 | 71.01 | 70.68 | 29,083 |
22 Jan 2024 | 70.74 | 71.05 | 70.74 | 70.85 | 70.52 | 76,734 |
19 Jan 2024 | 70.14 | 70.78 | 70.04 | 70.66 | 70.33 | 16,125 |
18 Jan 2024 | 69.65 | 69.95 | 69.44 | 69.95 | 69.62 | 29,644 |
17 Jan 2024 | 69.48 | 69.83 | 69.38 | 69.61 | 69.29 | 23,144 |
16 Jan 2024 | 70.14 | 70.23 | 69.84 | 69.96 | 69.64 | 40,254 |
12 Jan 2024 | 70.55 | 70.77 | 70.26 | 70.43 | 70.10 | 15,458 |
11 Jan 2024 | 70.46 | 70.56 | 69.95 | 70.38 | 70.05 | 16,621 |
10 Jan 2024 | 70.53 | 70.69 | 70.32 | 70.56 | 70.23 | 42,605 |
09 Jan 2024 | 70.58 | 70.63 | 70.38 | 70.51 | 70.18 | 50,198 |
08 Jan 2024 | 70.19 | 70.86 | 70.15 | 70.86 | 70.53 | 123,568 |
05 Jan 2024 | 70.13 | 70.65 | 70.02 | 70.34 | 70.02 | 24,222 |
04 Jan 2024 | 70.26 | 70.66 | 70.16 | 70.21 | 69.88 | 11,026 |
03 Jan 2024 | 70.64 | 70.64 | 70.26 | 70.32 | 69.99 | 56,133 |
02 Jan 2024 | 70.20 | 70.94 | 70.20 | 70.78 | 70.45 | 23,624 |
29 Dec 2023 | 70.73 | 70.80 | 70.37 | 70.62 | 70.29 | 17,276 |
28 Dec 2023 | 70.58 | 70.87 | 70.58 | 70.82 | 70.49 | 24,342 |
27 Dec 2023 | 70.72 | 70.76 | 70.52 | 70.70 | 70.37 | 20,467 |
26 Dec 2023 | 70.25 | 70.74 | 70.25 | 70.62 | 70.29 | 11,669 |
22 Dec 2023 | 70.17 | 70.45 | 69.97 | 70.20 | 69.87 | 18,614 |
21 Dec 2023 | 69.75 | 69.92 | 69.53 | 69.92 | 69.60 | 18,082 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |