Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 74.15 | 74.55 | 74.05 | 74.09 | 74.09 | 225,500 |
25 Apr 2024 | 74.34 | 74.82 | 73.58 | 74.20 | 74.20 | 766,700 |
24 Apr 2024 | 73.64 | 74.96 | 73.06 | 74.54 | 74.54 | 931,900 |
23 Apr 2024 | 74.55 | 75.28 | 74.37 | 74.50 | 74.50 | 698,800 |
22 Apr 2024 | 74.12 | 74.93 | 73.76 | 74.70 | 74.70 | 627,600 |
19 Apr 2024 | 73.03 | 74.49 | 72.98 | 74.40 | 74.40 | 689,600 |
18 Apr 2024 | 72.25 | 73.31 | 71.99 | 72.97 | 72.97 | 817,100 |
17 Apr 2024 | 71.79 | 72.25 | 71.15 | 71.97 | 71.97 | 801,900 |
16 Apr 2024 | 71.89 | 71.89 | 70.72 | 71.21 | 71.21 | 1,418,600 |
15 Apr 2024 | 72.55 | 72.81 | 71.57 | 72.11 | 72.11 | 1,479,000 |
12 Apr 2024 | 72.45 | 73.02 | 71.97 | 72.24 | 72.24 | 1,564,900 |
11 Apr 2024 | 72.67 | 72.70 | 71.56 | 72.21 | 72.21 | 1,500,000 |
10 Apr 2024 | 73.35 | 73.46 | 71.97 | 72.20 | 72.20 | 911,900 |
09 Apr 2024 | 74.35 | 74.67 | 73.95 | 74.62 | 74.62 | 1,051,200 |
08 Apr 2024 | 72.87 | 74.33 | 72.87 | 74.08 | 74.08 | 759,800 |
05 Apr 2024 | 72.62 | 73.02 | 72.08 | 72.76 | 72.76 | 505,600 |
04 Apr 2024 | 73.57 | 73.60 | 72.68 | 73.02 | 73.02 | 750,400 |
03 Apr 2024 | 73.95 | 74.02 | 72.96 | 73.08 | 73.08 | 1,074,800 |
02 Apr 2024 | 74.07 | 74.77 | 73.93 | 74.04 | 74.04 | 767,800 |
01 Apr 2024 | 74.61 | 74.61 | 73.61 | 74.05 | 74.05 | 707,400 |
28 Mar 2024 | 74.19 | 74.79 | 73.90 | 74.73 | 74.73 | 903,200 |
27 Mar 2024 | 72.36 | 74.11 | 72.19 | 74.03 | 74.03 | 1,500,500 |
26 Mar 2024 | 72.52 | 72.77 | 71.99 | 71.99 | 71.99 | 892,300 |
25 Mar 2024 | 73.39 | 73.49 | 72.50 | 72.59 | 72.59 | 805,800 |
22 Mar 2024 | 73.27 | 73.51 | 72.69 | 73.01 | 73.01 | 800,600 |
21 Mar 2024 | 73.01 | 73.44 | 72.63 | 72.88 | 72.88 | 608,400 |
20 Mar 2024 | 72.39 | 73.38 | 72.17 | 72.78 | 72.78 | 925,200 |
19 Mar 2024 | 72.23 | 72.78 | 71.61 | 72.50 | 72.50 | 1,188,700 |
18 Mar 2024 | 72.40 | 72.80 | 71.55 | 72.08 | 72.08 | 1,759,200 |
15 Mar 2024 | 70.28 | 71.23 | 70.26 | 70.98 | 70.98 | 2,201,000 |
14 Mar 2024 | 70.99 | 71.19 | 69.50 | 70.81 | 70.81 | 1,187,200 |
13 Mar 2024 | 71.27 | 71.91 | 71.17 | 71.47 | 71.47 | 1,180,400 |
12 Mar 2024 | 72.03 | 72.06 | 70.46 | 70.81 | 70.81 | 1,168,900 |
11 Mar 2024 | 72.08 | 72.52 | 71.44 | 72.30 | 72.30 | 1,327,300 |
08 Mar 2024 | 71.40 | 72.08 | 71.03 | 71.70 | 71.70 | 1,488,200 |
07 Mar 2024 | 70.37 | 71.60 | 70.03 | 71.37 | 71.37 | 1,456,000 |
06 Mar 2024 | 69.11 | 70.11 | 68.92 | 69.76 | 69.76 | 1,177,300 |
05 Mar 2024 | 69.37 | 69.93 | 67.74 | 68.61 | 68.61 | 2,331,900 |
04 Mar 2024 | 67.71 | 69.07 | 67.69 | 68.89 | 68.89 | 1,323,300 |
01 Mar 2024 | 68.21 | 68.44 | 67.52 | 68.05 | 68.05 | 3,184,500 |
29 Feb 2024 | 67.89 | 69.60 | 67.51 | 68.33 | 68.33 | 6,148,300 |
28 Feb 2024 | 69.11 | 69.11 | 66.77 | 66.90 | 66.90 | 1,263,900 |
27 Feb 2024 | 69.87 | 70.11 | 68.59 | 69.01 | 69.01 | 3,141,000 |
26 Feb 2024 | 70.14 | 70.28 | 68.56 | 69.27 | 69.27 | 2,591,600 |
23 Feb 2024 | 70.47 | 71.13 | 70.00 | 70.50 | 70.50 | 1,836,900 |
22 Feb 2024 | 69.70 | 70.74 | 69.20 | 70.21 | 70.21 | 1,546,000 |
21 Feb 2024 | 69.49 | 70.21 | 69.03 | 70.17 | 70.17 | 1,374,200 |
20 Feb 2024 | 68.12 | 69.49 | 67.90 | 69.10 | 69.10 | 1,126,500 |
16 Feb 2024 | 67.60 | 68.22 | 67.21 | 67.92 | 67.92 | 2,509,000 |
15 Feb 2024 | 67.04 | 68.00 | 67.04 | 67.90 | 67.90 | 1,535,100 |
14 Feb 2024 | 67.20 | 67.42 | 66.64 | 66.85 | 66.85 | 1,463,800 |
13 Feb 2024 | 67.87 | 68.04 | 66.26 | 67.17 | 67.17 | 1,453,400 |
12 Feb 2024 | 67.00 | 68.10 | 66.48 | 68.09 | 68.09 | 1,247,000 |
09 Feb 2024 | 66.39 | 67.03 | 66.18 | 67.00 | 67.00 | 1,060,600 |
08 Feb 2024 | 67.05 | 67.06 | 65.20 | 66.39 | 66.39 | 1,847,000 |
07 Feb 2024 | 68.44 | 68.65 | 67.08 | 67.24 | 67.24 | 1,161,600 |
06 Feb 2024 | 67.65 | 68.22 | 67.50 | 68.08 | 68.08 | 596,700 |
05 Feb 2024 | 67.99 | 68.40 | 67.18 | 67.81 | 67.81 | 853,700 |
02 Feb 2024 | 69.20 | 69.78 | 67.78 | 68.70 | 68.70 | 924,200 |
01 Feb 2024 | 68.59 | 70.17 | 68.22 | 70.13 | 70.13 | 1,032,800 |
31 Jan 2024 | 70.23 | 70.30 | 68.62 | 68.90 | 68.90 | 1,619,100 |
31 Jan 2024 | 0.88 Dividend | |||||
30 Jan 2024 | 70.20 | 70.93 | 69.69 | 70.42 | 69.54 | 918,200 |
29 Jan 2024 | 71.03 | 71.38 | 70.25 | 70.26 | 69.38 | 1,333,000 |
26 Jan 2024 | 70.33 | 71.37 | 70.16 | 71.37 | 70.48 | 2,242,200 |
25 Jan 2024 | 69.01 | 70.12 | 68.18 | 69.99 | 69.12 | 1,516,100 |
24 Jan 2024 | 70.45 | 70.45 | 67.94 | 68.20 | 67.35 | 2,092,800 |
23 Jan 2024 | 69.27 | 69.89 | 68.54 | 69.63 | 68.76 | 1,173,300 |
22 Jan 2024 | 70.40 | 70.46 | 69.25 | 69.40 | 68.53 | 1,168,900 |
19 Jan 2024 | 69.53 | 69.81 | 68.88 | 69.63 | 68.76 | 1,195,700 |
18 Jan 2024 | 69.70 | 70.46 | 69.16 | 69.29 | 68.42 | 1,920,900 |
17 Jan 2024 | 69.59 | 70.67 | 67.35 | 69.88 | 69.01 | 3,414,700 |
16 Jan 2024 | 70.88 | 70.92 | 69.63 | 69.86 | 68.99 | 1,468,000 |
12 Jan 2024 | 71.34 | 71.75 | 70.94 | 71.25 | 70.36 | 681,200 |
11 Jan 2024 | 73.15 | 73.15 | 70.80 | 71.03 | 70.14 | 722,000 |
10 Jan 2024 | 73.88 | 74.10 | 73.44 | 73.53 | 72.61 | 472,800 |
09 Jan 2024 | 74.00 | 74.23 | 73.56 | 73.91 | 72.99 | 598,400 |
08 Jan 2024 | 74.33 | 74.53 | 73.81 | 74.49 | 73.56 | 742,100 |
05 Jan 2024 | 74.40 | 75.18 | 73.90 | 74.33 | 73.40 | 1,169,900 |
04 Jan 2024 | 74.05 | 74.88 | 73.43 | 74.32 | 73.39 | 860,500 |
03 Jan 2024 | 73.23 | 74.05 | 72.69 | 74.02 | 73.10 | 1,117,900 |
02 Jan 2024 | 71.69 | 73.21 | 71.69 | 73.21 | 72.30 | 716,100 |
29 Dec 2023 | 71.42 | 71.87 | 71.26 | 71.84 | 70.94 | 509,300 |
28 Dec 2023 | 70.81 | 71.94 | 70.73 | 71.84 | 70.94 | 773,400 |
27 Dec 2023 | 71.34 | 71.45 | 70.58 | 70.80 | 69.92 | 702,200 |
26 Dec 2023 | 71.25 | 71.81 | 71.11 | 71.35 | 70.46 | 452,500 |
22 Dec 2023 | 71.33 | 71.88 | 70.93 | 71.13 | 70.24 | 686,500 |
21 Dec 2023 | 70.89 | 71.53 | 70.40 | 70.81 | 69.93 | 760,300 |
20 Dec 2023 | 72.57 | 72.91 | 70.63 | 70.73 | 69.85 | 1,687,200 |
19 Dec 2023 | 72.62 | 72.86 | 71.99 | 72.68 | 71.77 | 742,700 |
18 Dec 2023 | 73.72 | 73.82 | 72.41 | 72.56 | 71.65 | 1,136,600 |
15 Dec 2023 | 73.72 | 74.05 | 72.67 | 73.72 | 72.80 | 3,150,600 |
14 Dec 2023 | 76.99 | 77.08 | 74.67 | 74.71 | 73.78 | 1,497,200 |
13 Dec 2023 | 74.20 | 77.23 | 73.66 | 77.14 | 76.18 | 1,252,900 |
12 Dec 2023 | 75.70 | 75.70 | 73.85 | 74.20 | 73.27 | 1,380,800 |
11 Dec 2023 | 74.99 | 75.90 | 74.67 | 75.65 | 74.70 | 704,000 |
08 Dec 2023 | 76.05 | 76.24 | 75.15 | 75.30 | 74.36 | 1,228,800 |
07 Dec 2023 | 76.30 | 76.30 | 75.58 | 76.05 | 75.10 | 962,300 |
06 Dec 2023 | 75.24 | 76.21 | 75.10 | 76.21 | 75.26 | 733,600 |
05 Dec 2023 | 75.01 | 75.18 | 74.50 | 74.82 | 73.89 | 650,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |