Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 84.55 | 84.72 | 84.23 | 84.53 | 84.53 | 171,280 |
20 May 2024 | 84.16 | 85.20 | 83.86 | 84.61 | 84.61 | 660,600 |
17 May 2024 | 83.99 | 83.99 | 83.29 | 83.95 | 83.95 | 802,600 |
16 May 2024 | 84.64 | 85.05 | 83.53 | 83.59 | 83.59 | 1,117,900 |
15 May 2024 | 83.95 | 85.84 | 83.95 | 85.08 | 85.08 | 1,170,800 |
14 May 2024 | 83.05 | 83.23 | 82.43 | 83.19 | 83.19 | 896,200 |
13 May 2024 | 83.55 | 83.77 | 82.35 | 82.63 | 82.63 | 957,100 |
10 May 2024 | 84.25 | 84.25 | 83.29 | 83.32 | 83.32 | 773,400 |
09 May 2024 | 83.37 | 83.99 | 82.88 | 83.85 | 83.85 | 1,053,000 |
08 May 2024 | 82.46 | 83.54 | 82.26 | 83.36 | 83.36 | 1,304,900 |
07 May 2024 | 82.59 | 83.46 | 81.91 | 83.02 | 83.02 | 1,367,100 |
06 May 2024 | 80.59 | 81.94 | 80.33 | 81.88 | 81.88 | 1,086,600 |
03 May 2024 | 79.91 | 80.77 | 79.49 | 79.61 | 79.61 | 1,639,400 |
02 May 2024 | 79.49 | 79.99 | 77.83 | 78.85 | 78.85 | 1,860,300 |
01 May 2024 | 79.08 | 80.44 | 78.25 | 79.07 | 79.07 | 919,800 |
30 Apr 2024 | 80.25 | 81.57 | 78.98 | 79.09 | 79.09 | 1,826,300 |
29 Apr 2024 | 80.02 | 80.71 | 79.84 | 80.55 | 80.55 | 1,084,200 |
26 Apr 2024 | 79.40 | 80.63 | 79.22 | 79.96 | 79.96 | 959,300 |
25 Apr 2024 | 78.07 | 79.91 | 76.95 | 79.20 | 79.20 | 1,775,200 |
24 Apr 2024 | 78.93 | 79.46 | 77.54 | 78.99 | 78.99 | 2,262,600 |
23 Apr 2024 | 80.71 | 81.84 | 77.83 | 78.47 | 78.47 | 4,132,600 |
22 Apr 2024 | 78.84 | 80.27 | 78.38 | 79.20 | 79.20 | 2,221,600 |
19 Apr 2024 | 78.43 | 79.31 | 78.02 | 78.53 | 78.53 | 1,195,800 |
18 Apr 2024 | 79.47 | 79.53 | 78.28 | 78.48 | 78.48 | 1,192,100 |
18 Apr 2024 | 0.23 Dividend | |||||
17 Apr 2024 | 80.61 | 80.61 | 78.78 | 79.18 | 78.95 | 920,800 |
16 Apr 2024 | 80.12 | 80.36 | 78.88 | 80.05 | 79.82 | 1,080,500 |
15 Apr 2024 | 82.98 | 83.10 | 80.22 | 80.32 | 80.09 | 1,235,100 |
12 Apr 2024 | 80.81 | 81.42 | 80.50 | 81.10 | 80.86 | 1,460,500 |
11 Apr 2024 | 82.56 | 82.63 | 81.14 | 81.78 | 81.54 | 1,596,200 |
10 Apr 2024 | 81.85 | 82.98 | 81.05 | 82.45 | 82.21 | 1,332,600 |
09 Apr 2024 | 83.90 | 83.91 | 82.36 | 83.72 | 83.48 | 1,445,200 |
08 Apr 2024 | 84.27 | 84.44 | 83.22 | 83.31 | 83.07 | 1,506,300 |
05 Apr 2024 | 82.79 | 84.22 | 82.75 | 83.57 | 83.33 | 909,600 |
04 Apr 2024 | 84.30 | 84.82 | 82.41 | 82.80 | 82.56 | 2,118,800 |
03 Apr 2024 | 82.80 | 83.87 | 82.74 | 83.46 | 83.22 | 1,377,300 |
02 Apr 2024 | 84.00 | 84.25 | 82.67 | 83.24 | 83.00 | 1,954,600 |
01 Apr 2024 | 85.45 | 85.49 | 84.32 | 84.41 | 84.16 | 1,431,200 |
28 Mar 2024 | 85.02 | 85.81 | 84.77 | 85.44 | 85.19 | 1,938,200 |
27 Mar 2024 | 83.36 | 85.04 | 82.99 | 85.02 | 84.77 | 1,973,800 |
26 Mar 2024 | 82.73 | 83.48 | 82.62 | 82.64 | 82.40 | 764,400 |
25 Mar 2024 | 83.94 | 84.31 | 82.69 | 82.72 | 82.48 | 898,500 |
22 Mar 2024 | 83.87 | 84.53 | 83.44 | 83.94 | 83.70 | 1,602,000 |
21 Mar 2024 | 82.83 | 85.01 | 82.83 | 84.72 | 84.47 | 2,805,800 |
20 Mar 2024 | 81.72 | 82.55 | 81.55 | 82.28 | 82.04 | 1,473,100 |
19 Mar 2024 | 80.87 | 82.23 | 80.81 | 81.77 | 81.53 | 2,288,800 |
18 Mar 2024 | 80.99 | 81.24 | 80.42 | 80.64 | 80.41 | 922,200 |
15 Mar 2024 | 79.71 | 81.06 | 79.71 | 80.63 | 80.40 | 2,092,200 |
14 Mar 2024 | 81.74 | 81.97 | 79.85 | 80.61 | 80.38 | 1,159,800 |
13 Mar 2024 | 81.72 | 82.49 | 81.72 | 82.03 | 81.79 | 1,509,600 |
12 Mar 2024 | 81.17 | 82.57 | 80.91 | 81.94 | 81.70 | 2,457,600 |
11 Mar 2024 | 80.85 | 81.46 | 80.26 | 81.25 | 81.01 | 1,523,700 |
08 Mar 2024 | 81.97 | 82.26 | 80.86 | 81.22 | 80.98 | 1,777,500 |
07 Mar 2024 | 80.00 | 81.87 | 79.88 | 81.56 | 81.32 | 2,526,900 |
06 Mar 2024 | 78.07 | 80.14 | 77.98 | 79.17 | 78.94 | 1,730,000 |
05 Mar 2024 | 78.35 | 78.55 | 77.05 | 77.45 | 77.23 | 1,471,900 |
04 Mar 2024 | 78.19 | 79.24 | 77.92 | 78.47 | 78.24 | 1,656,400 |
01 Mar 2024 | 77.96 | 78.51 | 77.42 | 78.33 | 78.10 | 1,631,000 |
29 Feb 2024 | 76.59 | 78.02 | 76.40 | 77.79 | 77.56 | 2,445,300 |
28 Feb 2024 | 76.47 | 77.31 | 76.17 | 76.67 | 76.45 | 1,666,700 |
27 Feb 2024 | 76.20 | 76.63 | 75.82 | 76.51 | 76.29 | 1,809,000 |
26 Feb 2024 | 76.64 | 77.02 | 75.92 | 75.95 | 75.73 | 1,355,700 |
23 Feb 2024 | 75.68 | 76.89 | 75.54 | 76.76 | 76.54 | 1,341,400 |
22 Feb 2024 | 75.08 | 75.59 | 74.52 | 75.29 | 75.07 | 1,391,700 |
21 Feb 2024 | 74.61 | 74.65 | 73.96 | 74.63 | 74.41 | 1,733,900 |
20 Feb 2024 | 74.23 | 74.93 | 73.98 | 74.61 | 74.39 | 1,816,000 |
16 Feb 2024 | 75.40 | 75.94 | 74.71 | 74.92 | 74.70 | 1,535,000 |
15 Feb 2024 | 75.31 | 75.61 | 74.55 | 75.43 | 75.21 | 1,095,500 |
14 Feb 2024 | 74.84 | 75.42 | 73.96 | 74.98 | 74.76 | 601,400 |
13 Feb 2024 | 73.72 | 74.54 | 72.44 | 73.88 | 73.67 | 1,557,400 |
12 Feb 2024 | 74.42 | 75.74 | 74.35 | 75.30 | 75.08 | 1,145,600 |
09 Feb 2024 | 74.44 | 74.77 | 73.88 | 74.48 | 74.26 | 1,394,200 |
08 Feb 2024 | 74.33 | 74.58 | 73.58 | 74.44 | 74.22 | 1,610,100 |
07 Feb 2024 | 73.95 | 74.66 | 73.38 | 74.10 | 73.88 | 1,610,500 |
06 Feb 2024 | 72.52 | 73.76 | 72.30 | 73.58 | 73.37 | 1,265,100 |
05 Feb 2024 | 73.26 | 73.27 | 72.03 | 72.39 | 72.18 | 1,554,500 |
02 Feb 2024 | 74.14 | 74.30 | 73.19 | 73.83 | 73.62 | 1,530,500 |
01 Feb 2024 | 73.78 | 74.87 | 72.55 | 74.81 | 74.59 | 1,701,400 |
31 Jan 2024 | 72.76 | 74.61 | 72.54 | 73.17 | 72.96 | 4,531,600 |
30 Jan 2024 | 71.40 | 75.41 | 71.40 | 72.90 | 72.69 | 2,447,300 |
29 Jan 2024 | 72.25 | 73.26 | 71.81 | 73.26 | 73.05 | 2,358,400 |
26 Jan 2024 | 72.35 | 72.79 | 71.99 | 72.44 | 72.23 | 2,783,400 |
25 Jan 2024 | 71.28 | 72.21 | 70.98 | 72.16 | 71.95 | 1,299,400 |
24 Jan 2024 | 72.36 | 72.36 | 70.59 | 70.69 | 70.48 | 2,381,600 |
23 Jan 2024 | 73.00 | 73.00 | 71.34 | 71.83 | 71.62 | 1,499,300 |
22 Jan 2024 | 71.96 | 72.89 | 71.81 | 72.76 | 72.55 | 899,600 |
19 Jan 2024 | 70.79 | 71.49 | 70.06 | 71.36 | 71.15 | 1,490,000 |
18 Jan 2024 | 70.04 | 70.77 | 69.56 | 70.68 | 70.47 | 748,100 |
18 Jan 2024 | 0.23 Dividend | |||||
17 Jan 2024 | 70.06 | 70.53 | 69.42 | 69.87 | 69.44 | 1,198,800 |
16 Jan 2024 | 70.19 | 70.75 | 69.71 | 70.70 | 70.26 | 1,758,000 |
12 Jan 2024 | 72.09 | 72.26 | 70.50 | 70.77 | 70.33 | 1,162,600 |
11 Jan 2024 | 71.38 | 71.80 | 70.44 | 71.51 | 71.07 | 2,530,500 |
10 Jan 2024 | 69.72 | 70.76 | 69.50 | 70.74 | 70.30 | 1,335,400 |
09 Jan 2024 | 69.16 | 69.42 | 68.69 | 69.40 | 68.97 | 1,543,100 |
08 Jan 2024 | 68.92 | 69.84 | 68.63 | 69.83 | 69.40 | 1,008,100 |
05 Jan 2024 | 68.44 | 69.37 | 68.33 | 68.69 | 68.27 | 1,643,500 |
04 Jan 2024 | 68.19 | 69.21 | 68.08 | 68.93 | 68.50 | 1,534,200 |
03 Jan 2024 | 70.14 | 70.26 | 68.24 | 68.28 | 67.86 | 1,592,400 |
02 Jan 2024 | 71.86 | 72.12 | 70.55 | 70.92 | 70.48 | 1,313,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |