Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 70.22 | 71.31 | 70.03 | 71.11 | 71.11 | 3,345,300 |
18 Apr 2024 | 69.41 | 70.15 | 69.33 | 69.95 | 69.95 | 2,823,600 |
17 Apr 2024 | 69.31 | 69.68 | 68.58 | 68.92 | 68.92 | 2,650,900 |
16 Apr 2024 | 69.57 | 69.64 | 68.71 | 68.93 | 68.93 | 3,330,300 |
15 Apr 2024 | 71.22 | 71.67 | 69.25 | 69.44 | 69.44 | 2,722,400 |
12 Apr 2024 | 70.57 | 71.32 | 69.75 | 70.14 | 70.14 | 2,744,600 |
11 Apr 2024 | 71.58 | 71.62 | 70.25 | 70.98 | 70.98 | 4,251,800 |
10 Apr 2024 | 72.20 | 72.34 | 71.32 | 71.91 | 71.91 | 2,585,300 |
09 Apr 2024 | 74.06 | 74.17 | 72.25 | 72.88 | 72.88 | 2,373,300 |
08 Apr 2024 | 73.66 | 74.01 | 73.36 | 73.78 | 73.78 | 2,055,100 |
05 Apr 2024 | 73.25 | 73.82 | 72.84 | 73.60 | 73.60 | 1,830,600 |
04 Apr 2024 | 74.19 | 74.68 | 72.80 | 73.13 | 73.13 | 2,894,500 |
03 Apr 2024 | 73.10 | 74.03 | 73.10 | 73.57 | 73.57 | 2,003,000 |
02 Apr 2024 | 73.50 | 74.01 | 73.18 | 73.23 | 73.23 | 2,354,400 |
01 Apr 2024 | 74.06 | 74.17 | 73.27 | 73.69 | 73.69 | 2,219,400 |
28 Mar 2024 | 74.11 | 74.40 | 73.89 | 74.11 | 74.11 | 2,591,700 |
27 Mar 2024 | 73.50 | 73.97 | 73.28 | 73.92 | 73.92 | 2,526,400 |
26 Mar 2024 | 72.80 | 73.38 | 72.76 | 73.06 | 73.06 | 2,713,200 |
25 Mar 2024 | 72.51 | 73.47 | 72.51 | 73.10 | 73.10 | 2,591,100 |
22 Mar 2024 | 73.47 | 73.90 | 72.60 | 72.63 | 72.63 | 2,724,700 |
21 Mar 2024 | 73.62 | 74.01 | 73.19 | 73.27 | 73.27 | 3,002,600 |
20 Mar 2024 | 72.12 | 73.56 | 71.70 | 73.36 | 73.36 | 2,755,400 |
19 Mar 2024 | 72.70 | 73.00 | 72.18 | 72.40 | 72.40 | 3,286,600 |
18 Mar 2024 | 72.53 | 72.67 | 72.15 | 72.55 | 72.55 | 3,341,000 |
15 Mar 2024 | 71.53 | 72.59 | 71.53 | 72.39 | 72.39 | 5,858,600 |
14 Mar 2024 | 72.11 | 72.66 | 71.36 | 71.90 | 71.90 | 4,015,000 |
13 Mar 2024 | 71.85 | 72.90 | 71.66 | 72.67 | 72.67 | 3,203,100 |
12 Mar 2024 | 71.80 | 72.11 | 71.38 | 71.69 | 71.69 | 2,357,800 |
11 Mar 2024 | 70.65 | 71.74 | 70.35 | 71.71 | 71.71 | 2,079,200 |
08 Mar 2024 | 72.34 | 72.49 | 70.85 | 70.92 | 70.92 | 3,457,800 |
07 Mar 2024 | 71.41 | 72.13 | 71.30 | 71.37 | 71.37 | 2,576,700 |
06 Mar 2024 | 70.98 | 71.42 | 70.31 | 71.04 | 71.04 | 3,040,100 |
05 Mar 2024 | 69.50 | 71.17 | 69.34 | 70.47 | 70.47 | 3,615,800 |
04 Mar 2024 | 69.35 | 70.06 | 69.27 | 69.91 | 69.91 | 3,228,400 |
01 Mar 2024 | 69.75 | 70.09 | 69.24 | 69.73 | 69.73 | 2,817,300 |
29 Feb 2024 | 69.75 | 70.12 | 69.36 | 69.74 | 69.74 | 6,165,600 |
28 Feb 2024 | 69.10 | 69.80 | 68.92 | 69.34 | 69.34 | 2,447,000 |
27 Feb 2024 | 68.52 | 69.29 | 68.08 | 69.16 | 69.16 | 2,604,100 |
26 Feb 2024 | 69.08 | 69.50 | 68.32 | 68.57 | 68.57 | 2,814,300 |
23 Feb 2024 | 68.96 | 69.88 | 68.84 | 69.33 | 69.33 | 4,144,500 |
22 Feb 2024 | 69.01 | 69.52 | 68.74 | 68.86 | 68.86 | 3,137,100 |
21 Feb 2024 | 68.83 | 69.02 | 68.25 | 68.94 | 68.94 | 4,181,200 |
20 Feb 2024 | 68.17 | 69.34 | 68.17 | 68.62 | 68.62 | 3,271,800 |
16 Feb 2024 | 69.21 | 69.87 | 68.74 | 68.77 | 68.77 | 3,575,800 |
15 Feb 2024 | 68.73 | 69.96 | 68.73 | 69.54 | 69.54 | 4,044,400 |
14 Feb 2024 | 68.24 | 68.90 | 68.08 | 68.35 | 68.35 | 3,704,900 |
13 Feb 2024 | 67.91 | 68.71 | 67.04 | 67.84 | 67.84 | 5,071,000 |
12 Feb 2024 | 67.75 | 69.23 | 67.59 | 68.55 | 68.55 | 5,088,400 |
09 Feb 2024 | 66.51 | 67.67 | 66.40 | 67.50 | 67.50 | 5,121,300 |
08 Feb 2024 | 66.80 | 66.94 | 66.18 | 66.75 | 66.75 | 3,321,900 |
07 Feb 2024 | 66.27 | 67.43 | 66.02 | 67.00 | 67.00 | 4,684,400 |
06 Feb 2024 | 65.78 | 66.42 | 65.66 | 65.96 | 65.96 | 3,739,300 |
05 Feb 2024 | 64.83 | 66.19 | 64.61 | 65.81 | 65.81 | 5,283,500 |
05 Feb 2024 | 0.52 Dividend | |||||
02 Feb 2024 | 65.60 | 66.34 | 64.76 | 65.95 | 65.43 | 4,792,900 |
01 Feb 2024 | 66.15 | 67.29 | 64.86 | 65.35 | 64.83 | 9,465,700 |
31 Jan 2024 | 70.83 | 71.00 | 69.26 | 69.32 | 68.77 | 6,252,800 |
30 Jan 2024 | 70.25 | 70.91 | 70.07 | 70.81 | 70.25 | 3,672,200 |
29 Jan 2024 | 70.62 | 70.89 | 69.90 | 70.36 | 69.81 | 3,762,100 |
26 Jan 2024 | 70.67 | 70.88 | 70.52 | 70.88 | 70.32 | 3,397,300 |
25 Jan 2024 | 70.26 | 70.42 | 69.64 | 70.39 | 69.83 | 3,345,100 |
24 Jan 2024 | 69.93 | 70.19 | 69.61 | 69.68 | 69.13 | 4,346,200 |
23 Jan 2024 | 69.63 | 70.08 | 69.19 | 69.46 | 68.91 | 3,031,100 |
22 Jan 2024 | 68.90 | 70.05 | 68.69 | 69.50 | 68.95 | 4,297,000 |
19 Jan 2024 | 68.20 | 69.04 | 67.74 | 68.89 | 68.35 | 4,441,900 |
18 Jan 2024 | 67.41 | 67.88 | 67.21 | 67.72 | 67.19 | 3,354,500 |
17 Jan 2024 | 67.77 | 68.56 | 67.28 | 67.41 | 66.88 | 3,556,100 |
16 Jan 2024 | 68.15 | 68.35 | 67.48 | 68.22 | 67.68 | 4,068,100 |
12 Jan 2024 | 69.68 | 69.99 | 68.78 | 68.83 | 68.29 | 3,566,100 |
11 Jan 2024 | 69.10 | 69.52 | 68.73 | 69.30 | 68.75 | 3,505,200 |
10 Jan 2024 | 69.40 | 69.69 | 68.90 | 69.30 | 68.75 | 3,268,100 |
09 Jan 2024 | 69.01 | 69.26 | 68.29 | 69.22 | 68.67 | 4,806,100 |
08 Jan 2024 | 69.00 | 69.75 | 68.82 | 69.52 | 68.97 | 4,609,800 |
05 Jan 2024 | 67.48 | 68.94 | 67.35 | 68.92 | 68.38 | 4,089,900 |
04 Jan 2024 | 67.14 | 68.35 | 67.14 | 67.49 | 66.96 | 3,234,400 |
03 Jan 2024 | 66.90 | 67.61 | 66.55 | 67.12 | 66.59 | 3,471,000 |
02 Jan 2024 | 66.19 | 67.68 | 66.13 | 67.35 | 66.82 | 3,913,800 |
29 Dec 2023 | 66.30 | 66.48 | 65.88 | 66.13 | 65.61 | 1,789,000 |
28 Dec 2023 | 65.82 | 66.42 | 65.82 | 66.29 | 65.77 | 1,546,200 |
27 Dec 2023 | 65.93 | 66.23 | 65.62 | 66.02 | 65.50 | 1,702,300 |
26 Dec 2023 | 65.81 | 66.30 | 65.66 | 66.24 | 65.72 | 1,641,700 |
22 Dec 2023 | 65.66 | 66.36 | 65.55 | 65.86 | 65.34 | 2,553,600 |
21 Dec 2023 | 65.31 | 65.77 | 65.12 | 65.59 | 65.07 | 3,018,900 |
20 Dec 2023 | 65.96 | 66.55 | 65.17 | 65.22 | 64.71 | 3,491,700 |
19 Dec 2023 | 65.42 | 66.72 | 65.28 | 66.40 | 65.88 | 4,354,900 |
18 Dec 2023 | 66.70 | 66.70 | 64.97 | 65.22 | 64.71 | 5,875,400 |
15 Dec 2023 | 66.36 | 67.08 | 66.02 | 66.36 | 65.84 | 8,619,500 |
14 Dec 2023 | 67.00 | 67.72 | 66.74 | 66.90 | 66.37 | 4,340,500 |
13 Dec 2023 | 65.20 | 66.29 | 64.96 | 66.23 | 65.71 | 3,961,400 |
12 Dec 2023 | 65.04 | 65.40 | 64.82 | 65.20 | 64.69 | 2,902,100 |
11 Dec 2023 | 64.27 | 65.36 | 64.17 | 64.94 | 64.43 | 3,424,300 |
08 Dec 2023 | 63.48 | 64.43 | 63.37 | 64.09 | 63.58 | 3,317,400 |
07 Dec 2023 | 63.69 | 63.89 | 63.19 | 63.46 | 62.96 | 4,924,100 |
06 Dec 2023 | 64.25 | 64.91 | 63.40 | 63.54 | 63.04 | 3,185,400 |
05 Dec 2023 | 64.13 | 64.44 | 63.86 | 63.97 | 63.47 | 3,112,400 |
04 Dec 2023 | 63.33 | 64.57 | 63.07 | 64.55 | 64.04 | 4,201,800 |
01 Dec 2023 | 63.39 | 64.18 | 63.27 | 63.76 | 63.26 | 4,229,100 |
30 Nov 2023 | 63.33 | 63.77 | 63.02 | 63.63 | 63.13 | 6,240,800 |
29 Nov 2023 | 63.47 | 64.05 | 63.14 | 63.16 | 62.66 | 4,413,000 |
28 Nov 2023 | 63.18 | 63.63 | 62.89 | 63.19 | 62.69 | 2,833,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |