Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 76.12 | 76.71 | 75.74 | 76.62 | 76.62 | 36,700 |
23 Apr 2024 | 75.86 | 76.68 | 75.80 | 76.42 | 76.42 | 36,300 |
22 Apr 2024 | 75.58 | 76.32 | 75.27 | 75.82 | 75.82 | 69,300 |
19 Apr 2024 | 74.18 | 75.40 | 74.18 | 75.37 | 75.37 | 32,600 |
18 Apr 2024 | 74.13 | 74.60 | 74.03 | 74.26 | 74.26 | 41,800 |
17 Apr 2024 | 74.40 | 74.53 | 73.85 | 73.92 | 73.92 | 28,800 |
16 Apr 2024 | 74.22 | 74.30 | 73.68 | 74.04 | 74.04 | 45,000 |
15 Apr 2024 | 75.16 | 75.44 | 74.09 | 74.43 | 74.43 | 196,600 |
12 Apr 2024 | 75.20 | 75.45 | 74.49 | 74.74 | 74.74 | 36,300 |
11 Apr 2024 | 76.05 | 76.05 | 75.24 | 75.53 | 75.53 | 31,800 |
10 Apr 2024 | 76.32 | 76.37 | 75.57 | 75.77 | 75.77 | 45,900 |
09 Apr 2024 | 77.81 | 77.95 | 77.17 | 77.57 | 77.57 | 47,900 |
08 Apr 2024 | 77.51 | 77.79 | 77.43 | 77.56 | 77.56 | 36,700 |
05 Apr 2024 | 76.99 | 77.43 | 76.72 | 77.28 | 77.28 | 33,100 |
04 Apr 2024 | 77.87 | 77.96 | 76.78 | 76.97 | 76.97 | 45,600 |
03 Apr 2024 | 77.22 | 77.56 | 77.22 | 77.39 | 77.39 | 51,300 |
02 Apr 2024 | 77.41 | 77.65 | 77.08 | 77.36 | 77.36 | 53,600 |
01 Apr 2024 | 78.67 | 78.67 | 77.85 | 77.93 | 77.93 | 56,200 |
28 Mar 2024 | 78.07 | 78.70 | 78.07 | 78.56 | 78.56 | 53,300 |
27 Mar 2024 | 76.88 | 78.13 | 76.88 | 78.11 | 78.11 | 36,300 |
26 Mar 2024 | 76.93 | 76.93 | 76.45 | 76.50 | 76.50 | 39,000 |
25 Mar 2024 | 76.66 | 76.97 | 76.59 | 76.67 | 76.67 | 46,600 |
22 Mar 2024 | 77.00 | 77.11 | 76.47 | 76.50 | 76.50 | 40,800 |
21 Mar 2024 | 76.55 | 77.08 | 76.50 | 76.99 | 76.99 | 33,400 |
20 Mar 2024 | 75.60 | 76.51 | 75.38 | 76.30 | 76.30 | 36,400 |
20 Mar 2024 | 0.313 Dividend | |||||
19 Mar 2024 | 75.21 | 75.95 | 75.21 | 75.86 | 75.55 | 82,800 |
18 Mar 2024 | 75.84 | 75.89 | 75.31 | 75.32 | 75.01 | 30,600 |
15 Mar 2024 | 75.28 | 75.96 | 75.28 | 75.80 | 75.49 | 38,500 |
14 Mar 2024 | 75.54 | 76.19 | 75.07 | 75.50 | 75.19 | 63,500 |
13 Mar 2024 | 76.18 | 76.70 | 76.17 | 76.28 | 75.97 | 43,600 |
12 Mar 2024 | 76.21 | 76.21 | 75.63 | 75.92 | 75.61 | 60,800 |
11 Mar 2024 | 75.87 | 76.30 | 75.83 | 76.26 | 75.95 | 53,700 |
08 Mar 2024 | 76.39 | 76.64 | 76.07 | 76.10 | 75.79 | 42,500 |
07 Mar 2024 | 76.01 | 76.45 | 76.01 | 76.17 | 75.86 | 45,400 |
06 Mar 2024 | 75.57 | 75.73 | 75.24 | 75.58 | 75.27 | 92,400 |
05 Mar 2024 | 75.01 | 75.67 | 75.01 | 75.25 | 74.94 | 84,600 |
04 Mar 2024 | 74.56 | 75.38 | 74.56 | 75.11 | 74.80 | 121,000 |
01 Mar 2024 | 74.49 | 74.53 | 73.81 | 74.41 | 74.10 | 90,000 |
29 Feb 2024 | 74.64 | 74.87 | 74.09 | 74.50 | 74.19 | 60,300 |
28 Feb 2024 | 73.61 | 74.39 | 73.50 | 74.24 | 73.93 | 59,700 |
27 Feb 2024 | 73.56 | 73.89 | 73.55 | 73.89 | 73.59 | 55,300 |
26 Feb 2024 | 73.77 | 74.09 | 73.39 | 73.65 | 73.35 | 96,600 |
23 Feb 2024 | 74.01 | 74.25 | 73.84 | 74.14 | 73.83 | 34,500 |
22 Feb 2024 | 73.49 | 73.93 | 73.28 | 73.87 | 73.57 | 113,400 |
21 Feb 2024 | 73.28 | 73.49 | 73.09 | 73.43 | 73.13 | 98,500 |
20 Feb 2024 | 72.62 | 73.57 | 72.62 | 73.27 | 72.97 | 60,800 |
16 Feb 2024 | 73.36 | 73.88 | 73.06 | 73.38 | 73.07 | 33,500 |
15 Feb 2024 | 72.90 | 73.80 | 72.90 | 73.67 | 73.37 | 43,600 |
14 Feb 2024 | 72.38 | 72.58 | 71.78 | 72.47 | 72.17 | 49,500 |
13 Feb 2024 | 72.48 | 72.59 | 71.41 | 71.92 | 71.62 | 55,400 |
12 Feb 2024 | 72.79 | 73.87 | 72.79 | 73.71 | 73.41 | 42,400 |
09 Feb 2024 | 72.48 | 72.77 | 72.12 | 72.77 | 72.47 | 67,000 |
08 Feb 2024 | 71.77 | 72.42 | 71.76 | 72.42 | 72.12 | 47,300 |
07 Feb 2024 | 71.78 | 72.05 | 71.37 | 71.78 | 71.48 | 54,900 |
06 Feb 2024 | 71.37 | 71.77 | 71.24 | 71.61 | 71.31 | 59,000 |
05 Feb 2024 | 72.00 | 72.00 | 71.20 | 71.46 | 71.17 | 48,600 |
02 Feb 2024 | 72.04 | 72.76 | 71.90 | 72.56 | 72.26 | 54,900 |
01 Feb 2024 | 72.13 | 72.76 | 71.42 | 72.74 | 72.44 | 43,100 |
31 Jan 2024 | 72.82 | 73.18 | 71.81 | 71.81 | 71.51 | 62,000 |
30 Jan 2024 | 72.68 | 73.25 | 72.55 | 72.98 | 72.68 | 72,900 |
29 Jan 2024 | 72.63 | 73.04 | 72.24 | 73.01 | 72.71 | 84,100 |
26 Jan 2024 | 72.74 | 73.15 | 72.44 | 72.54 | 72.24 | 48,000 |
25 Jan 2024 | 72.82 | 72.99 | 72.09 | 72.59 | 72.29 | 51,500 |
24 Jan 2024 | 73.37 | 73.49 | 72.23 | 72.28 | 71.98 | 79,100 |
23 Jan 2024 | 73.33 | 73.39 | 72.74 | 72.87 | 72.57 | 70,400 |
22 Jan 2024 | 72.61 | 73.10 | 72.57 | 73.07 | 72.77 | 44,100 |
19 Jan 2024 | 71.76 | 72.37 | 71.36 | 72.25 | 71.95 | 62,100 |
18 Jan 2024 | 71.40 | 71.67 | 71.02 | 71.61 | 71.31 | 44,400 |
17 Jan 2024 | 70.97 | 71.59 | 70.71 | 71.24 | 70.94 | 41,000 |
16 Jan 2024 | 71.91 | 71.91 | 71.34 | 71.52 | 71.22 | 58,500 |
12 Jan 2024 | 72.77 | 73.13 | 72.11 | 72.36 | 72.06 | 118,000 |
11 Jan 2024 | 72.86 | 72.86 | 71.75 | 72.32 | 72.02 | 67,100 |
10 Jan 2024 | 72.75 | 73.03 | 72.60 | 72.88 | 72.58 | 47,000 |
09 Jan 2024 | 72.96 | 72.99 | 72.62 | 72.85 | 72.55 | 35,000 |
08 Jan 2024 | 72.95 | 73.48 | 72.74 | 73.47 | 73.17 | 47,300 |
05 Jan 2024 | 72.52 | 73.38 | 72.36 | 73.02 | 72.72 | 77,600 |
04 Jan 2024 | 72.65 | 73.14 | 72.65 | 72.77 | 72.47 | 56,800 |
03 Jan 2024 | 73.52 | 73.52 | 72.65 | 72.73 | 72.43 | 93,300 |
02 Jan 2024 | 73.22 | 74.21 | 73.22 | 73.81 | 73.51 | 510,300 |
29 Dec 2023 | 73.89 | 73.95 | 73.37 | 73.57 | 73.27 | 60,700 |
28 Dec 2023 | 73.92 | 74.17 | 73.77 | 74.04 | 73.73 | 60,500 |
27 Dec 2023 | 74.26 | 74.30 | 73.89 | 74.04 | 73.73 | 45,800 |
26 Dec 2023 | 73.98 | 74.42 | 73.77 | 74.09 | 73.78 | 66,000 |
22 Dec 2023 | 73.62 | 74.21 | 73.55 | 73.76 | 73.46 | 55,900 |
21 Dec 2023 | 73.12 | 73.40 | 72.73 | 73.40 | 73.10 | 66,000 |
20 Dec 2023 | 73.52 | 74.01 | 72.66 | 72.68 | 72.38 | 48,500 |
20 Dec 2023 | 0.64 Dividend | |||||
19 Dec 2023 | 73.73 | 74.25 | 73.51 | 74.17 | 73.23 | 60,400 |
18 Dec 2023 | 73.43 | 73.49 | 73.14 | 73.34 | 72.41 | 74,600 |
15 Dec 2023 | 74.23 | 74.23 | 72.94 | 73.23 | 72.30 | 122,500 |
14 Dec 2023 | 73.70 | 74.92 | 73.70 | 74.22 | 73.28 | 82,200 |
13 Dec 2023 | 70.90 | 73.08 | 70.71 | 73.08 | 72.15 | 75,400 |
12 Dec 2023 | 71.21 | 71.21 | 70.80 | 70.93 | 70.03 | 48,400 |
11 Dec 2023 | 71.00 | 71.36 | 70.97 | 71.28 | 70.37 | 48,700 |
08 Dec 2023 | 71.13 | 71.52 | 70.86 | 71.13 | 70.23 | 41,900 |
07 Dec 2023 | 70.91 | 71.29 | 70.77 | 71.20 | 70.29 | 52,200 |
06 Dec 2023 | 71.04 | 71.71 | 70.79 | 70.88 | 69.98 | 73,100 |
05 Dec 2023 | 71.22 | 71.22 | 70.60 | 70.73 | 69.83 | 53,300 |
04 Dec 2023 | 70.40 | 71.55 | 70.40 | 71.50 | 70.59 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |