Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.50 | 71.30 | 69.51 | 69.56 | 69.56 | 1,046,946 |
02 May 2024 | 69.23 | 69.36 | 68.07 | 68.98 | 68.98 | 1,797,000 |
01 May 2024 | 68.51 | 70.08 | 67.94 | 68.58 | 68.58 | 1,561,400 |
30 Apr 2024 | 69.52 | 70.02 | 68.35 | 68.45 | 68.45 | 2,154,100 |
29 Apr 2024 | 69.98 | 70.41 | 69.73 | 70.07 | 70.07 | 2,201,800 |
26 Apr 2024 | 69.83 | 70.31 | 69.28 | 69.85 | 69.85 | 1,921,800 |
25 Apr 2024 | 68.29 | 70.32 | 67.79 | 69.87 | 69.87 | 2,810,600 |
24 Apr 2024 | 70.05 | 71.50 | 68.56 | 69.74 | 69.74 | 4,613,800 |
23 Apr 2024 | 72.23 | 73.20 | 71.69 | 73.01 | 73.01 | 2,540,600 |
22 Apr 2024 | 72.40 | 72.99 | 71.60 | 72.02 | 72.02 | 2,073,800 |
19 Apr 2024 | 72.32 | 72.89 | 71.62 | 71.91 | 71.91 | 1,809,300 |
18 Apr 2024 | 73.06 | 73.77 | 72.14 | 72.22 | 72.22 | 1,890,500 |
17 Apr 2024 | 73.26 | 73.26 | 71.82 | 72.36 | 72.36 | 1,661,700 |
16 Apr 2024 | 72.61 | 72.74 | 71.63 | 72.56 | 72.56 | 1,944,000 |
15 Apr 2024 | 74.44 | 74.57 | 72.39 | 73.06 | 73.06 | 1,944,800 |
12 Apr 2024 | 72.82 | 73.57 | 72.79 | 73.55 | 73.55 | 1,888,900 |
11 Apr 2024 | 74.36 | 74.39 | 73.48 | 73.48 | 73.48 | 1,666,400 |
10 Apr 2024 | 74.58 | 75.33 | 73.69 | 73.99 | 73.99 | 2,693,300 |
09 Apr 2024 | 77.33 | 77.33 | 75.29 | 76.73 | 76.73 | 1,181,100 |
08 Apr 2024 | 77.23 | 77.54 | 76.96 | 77.12 | 77.12 | 1,147,200 |
05 Apr 2024 | 76.84 | 77.25 | 76.28 | 76.90 | 76.90 | 1,387,600 |
04 Apr 2024 | 78.76 | 78.92 | 76.36 | 76.58 | 76.58 | 1,735,500 |
03 Apr 2024 | 77.08 | 78.53 | 76.88 | 77.90 | 77.90 | 1,252,200 |
02 Apr 2024 | 76.90 | 77.23 | 75.89 | 77.18 | 77.18 | 1,406,600 |
01 Apr 2024 | 78.80 | 78.90 | 77.39 | 77.69 | 77.69 | 1,508,200 |
28 Mar 2024 | 77.88 | 78.94 | 77.78 | 78.88 | 78.88 | 1,709,400 |
27 Mar 2024 | 77.12 | 78.01 | 76.90 | 77.85 | 77.85 | 1,715,300 |
26 Mar 2024 | 76.03 | 77.04 | 75.96 | 76.59 | 76.59 | 1,582,900 |
25 Mar 2024 | 77.16 | 77.26 | 75.98 | 76.01 | 76.01 | 1,996,400 |
22 Mar 2024 | 78.16 | 78.35 | 76.91 | 77.10 | 77.10 | 1,627,600 |
21 Mar 2024 | 77.30 | 78.85 | 76.65 | 78.18 | 78.18 | 3,504,800 |
20 Mar 2024 | 75.44 | 76.30 | 75.18 | 76.23 | 76.23 | 2,401,500 |
19 Mar 2024 | 73.87 | 75.44 | 73.87 | 75.36 | 75.36 | 2,817,000 |
18 Mar 2024 | 74.46 | 74.57 | 73.62 | 73.88 | 73.88 | 2,147,900 |
15 Mar 2024 | 72.97 | 74.55 | 72.61 | 74.16 | 74.16 | 8,228,800 |
14 Mar 2024 | 74.76 | 75.15 | 73.30 | 73.92 | 73.92 | 2,575,900 |
13 Mar 2024 | 75.46 | 75.62 | 74.79 | 75.09 | 75.09 | 2,555,400 |
12 Mar 2024 | 75.26 | 76.24 | 74.81 | 75.56 | 75.56 | 2,326,900 |
11 Mar 2024 | 76.34 | 76.66 | 74.94 | 75.16 | 75.16 | 2,674,600 |
08 Mar 2024 | 77.49 | 78.27 | 76.70 | 76.88 | 76.88 | 1,336,600 |
07 Mar 2024 | 76.98 | 77.96 | 76.78 | 77.14 | 77.14 | 2,005,200 |
06 Mar 2024 | 76.98 | 77.28 | 75.19 | 76.42 | 76.42 | 3,796,700 |
05 Mar 2024 | 77.50 | 77.95 | 76.22 | 76.60 | 76.60 | 2,053,600 |
04 Mar 2024 | 77.38 | 78.29 | 77.30 | 77.88 | 77.88 | 1,750,800 |
01 Mar 2024 | 76.45 | 77.64 | 76.31 | 77.60 | 77.60 | 1,480,500 |
29 Feb 2024 | 76.97 | 77.06 | 75.96 | 76.76 | 76.76 | 2,080,000 |
28 Feb 2024 | 76.50 | 77.33 | 76.24 | 76.70 | 76.70 | 2,032,100 |
27 Feb 2024 | 75.74 | 76.73 | 75.48 | 76.63 | 76.63 | 1,821,400 |
26 Feb 2024 | 74.87 | 75.39 | 74.65 | 75.31 | 75.31 | 1,360,500 |
23 Feb 2024 | 74.52 | 75.34 | 74.36 | 74.94 | 74.94 | 1,472,800 |
22 Feb 2024 | 74.15 | 74.89 | 74.07 | 74.33 | 74.33 | 1,545,200 |
21 Feb 2024 | 73.77 | 74.04 | 73.15 | 73.59 | 73.59 | 1,247,200 |
21 Feb 2024 | 0.29 Dividend | |||||
20 Feb 2024 | 72.77 | 74.08 | 72.53 | 73.97 | 73.68 | 1,933,300 |
16 Feb 2024 | 72.70 | 73.79 | 72.26 | 73.16 | 72.87 | 1,830,700 |
15 Feb 2024 | 74.12 | 74.12 | 73.30 | 73.48 | 73.19 | 1,549,800 |
14 Feb 2024 | 73.30 | 73.58 | 72.48 | 73.47 | 73.18 | 1,963,600 |
13 Feb 2024 | 71.18 | 73.43 | 70.90 | 72.47 | 72.19 | 3,184,900 |
12 Feb 2024 | 72.82 | 73.29 | 71.91 | 73.25 | 72.96 | 3,095,500 |
09 Feb 2024 | 73.74 | 74.20 | 72.17 | 72.61 | 72.33 | 3,772,900 |
08 Feb 2024 | 74.24 | 76.43 | 73.05 | 73.32 | 73.03 | 6,106,700 |
07 Feb 2024 | 69.51 | 70.82 | 69.42 | 70.44 | 70.16 | 3,561,200 |
06 Feb 2024 | 67.95 | 68.80 | 67.85 | 68.78 | 68.51 | 1,458,600 |
05 Feb 2024 | 67.76 | 68.48 | 67.39 | 67.99 | 67.72 | 1,750,300 |
02 Feb 2024 | 67.94 | 69.05 | 67.47 | 68.67 | 68.40 | 1,324,100 |
01 Feb 2024 | 67.86 | 69.15 | 67.14 | 69.12 | 68.85 | 1,411,100 |
31 Jan 2024 | 68.32 | 68.67 | 67.04 | 67.29 | 67.03 | 2,066,700 |
30 Jan 2024 | 68.02 | 69.08 | 68.02 | 68.51 | 68.24 | 1,243,800 |
29 Jan 2024 | 67.17 | 68.39 | 67.17 | 68.39 | 68.12 | 1,430,800 |
26 Jan 2024 | 67.20 | 67.55 | 66.80 | 67.25 | 66.99 | 1,050,400 |
25 Jan 2024 | 66.33 | 67.20 | 65.94 | 67.18 | 66.92 | 1,614,700 |
24 Jan 2024 | 67.44 | 67.48 | 65.40 | 65.47 | 65.21 | 1,948,200 |
23 Jan 2024 | 68.60 | 68.91 | 66.62 | 67.03 | 66.77 | 1,830,700 |
22 Jan 2024 | 68.66 | 69.45 | 68.66 | 69.04 | 68.77 | 932,700 |
19 Jan 2024 | 68.45 | 68.45 | 67.45 | 68.06 | 67.79 | 1,935,200 |
18 Jan 2024 | 67.66 | 68.26 | 67.15 | 68.20 | 67.93 | 1,128,000 |
17 Jan 2024 | 66.91 | 67.52 | 66.62 | 67.30 | 67.04 | 1,395,800 |
16 Jan 2024 | 66.59 | 67.49 | 66.17 | 67.46 | 67.20 | 1,524,600 |
12 Jan 2024 | 68.60 | 68.60 | 66.74 | 67.28 | 67.02 | 1,227,400 |
11 Jan 2024 | 67.97 | 68.31 | 67.13 | 68.12 | 67.85 | 1,176,100 |
10 Jan 2024 | 67.33 | 68.24 | 67.24 | 68.18 | 67.91 | 1,477,700 |
09 Jan 2024 | 66.13 | 67.32 | 65.93 | 67.22 | 66.96 | 1,359,200 |
08 Jan 2024 | 65.33 | 66.88 | 65.20 | 66.81 | 66.55 | 2,031,500 |
05 Jan 2024 | 64.02 | 65.37 | 63.86 | 65.03 | 64.78 | 1,529,200 |
04 Jan 2024 | 63.60 | 64.90 | 63.60 | 64.23 | 63.98 | 2,584,100 |
03 Jan 2024 | 65.57 | 65.81 | 64.19 | 64.27 | 64.02 | 3,261,800 |
02 Jan 2024 | 66.33 | 67.25 | 65.64 | 66.57 | 66.31 | 1,879,200 |
29 Dec 2023 | 66.92 | 67.41 | 66.78 | 66.98 | 66.72 | 1,079,000 |
28 Dec 2023 | 67.35 | 67.44 | 66.79 | 67.17 | 66.91 | 995,100 |
27 Dec 2023 | 67.35 | 67.60 | 67.10 | 67.28 | 67.02 | 883,500 |
26 Dec 2023 | 67.21 | 67.39 | 66.95 | 67.27 | 67.01 | 1,055,900 |
22 Dec 2023 | 67.69 | 67.69 | 67.08 | 67.22 | 66.96 | 1,147,000 |
21 Dec 2023 | 67.74 | 68.06 | 66.53 | 67.38 | 67.12 | 1,683,500 |
20 Dec 2023 | 68.05 | 68.61 | 67.00 | 67.04 | 66.78 | 1,675,500 |
19 Dec 2023 | 68.45 | 68.51 | 67.84 | 68.10 | 67.83 | 1,558,200 |
18 Dec 2023 | 69.04 | 69.04 | 67.59 | 67.95 | 67.68 | 1,770,500 |
15 Dec 2023 | 68.92 | 69.66 | 68.24 | 68.64 | 68.37 | 4,637,500 |
14 Dec 2023 | 67.34 | 69.58 | 67.25 | 69.32 | 69.05 | 3,012,200 |
13 Dec 2023 | 64.34 | 66.67 | 64.06 | 66.31 | 66.05 | 2,018,700 |
12 Dec 2023 | 64.35 | 64.67 | 64.13 | 64.34 | 64.09 | 1,171,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |