Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 78.59 | 79.17 | 78.39 | 79.16 | 79.16 | 2,955,249 |
08 May 2024 | 78.13 | 78.57 | 77.98 | 78.51 | 78.51 | 2,051,800 |
07 May 2024 | 78.44 | 78.66 | 78.19 | 78.25 | 78.25 | 3,026,300 |
06 May 2024 | 78.27 | 78.43 | 78.00 | 78.13 | 78.13 | 3,495,900 |
03 May 2024 | 77.97 | 78.30 | 77.58 | 77.97 | 77.97 | 2,613,200 |
02 May 2024 | 77.39 | 77.50 | 76.80 | 77.27 | 77.27 | 2,610,500 |
01 May 2024 | 76.80 | 77.67 | 76.62 | 76.89 | 76.89 | 3,449,700 |
30 Apr 2024 | 77.73 | 77.73 | 76.93 | 76.99 | 76.99 | 2,425,100 |
29 Apr 2024 | 77.58 | 78.03 | 77.55 | 77.92 | 77.92 | 2,481,000 |
26 Apr 2024 | 77.34 | 77.80 | 77.25 | 77.48 | 77.48 | 2,394,800 |
25 Apr 2024 | 77.88 | 78.15 | 77.11 | 77.56 | 77.56 | 3,410,100 |
24 Apr 2024 | 77.65 | 78.18 | 77.38 | 78.13 | 78.13 | 2,975,900 |
23 Apr 2024 | 77.41 | 77.91 | 77.22 | 77.77 | 77.77 | 2,507,000 |
22 Apr 2024 | 76.98 | 77.66 | 76.64 | 77.24 | 77.24 | 3,078,500 |
19 Apr 2024 | 75.93 | 76.71 | 75.85 | 76.65 | 76.65 | 3,402,800 |
18 Apr 2024 | 75.97 | 76.24 | 75.58 | 75.81 | 75.81 | 2,613,200 |
17 Apr 2024 | 76.18 | 76.31 | 75.53 | 75.81 | 75.81 | 2,656,800 |
16 Apr 2024 | 76.42 | 76.48 | 75.80 | 75.93 | 75.93 | 3,327,600 |
15 Apr 2024 | 77.43 | 77.62 | 76.14 | 76.42 | 76.42 | 4,487,500 |
12 Apr 2024 | 77.64 | 77.78 | 76.65 | 76.81 | 76.81 | 3,675,900 |
11 Apr 2024 | 78.30 | 78.31 | 77.50 | 77.93 | 77.93 | 4,979,600 |
10 Apr 2024 | 78.62 | 78.70 | 77.72 | 78.13 | 78.13 | 6,348,000 |
09 Apr 2024 | 79.33 | 79.55 | 78.89 | 79.55 | 79.55 | 3,248,800 |
08 Apr 2024 | 79.06 | 79.38 | 78.96 | 79.10 | 79.10 | 2,196,400 |
05 Apr 2024 | 78.77 | 79.20 | 78.39 | 79.01 | 79.01 | 3,419,800 |
04 Apr 2024 | 80.00 | 80.17 | 78.60 | 78.73 | 78.73 | 3,921,900 |
03 Apr 2024 | 79.74 | 79.85 | 79.38 | 79.53 | 79.53 | 3,019,400 |
02 Apr 2024 | 80.00 | 80.07 | 79.53 | 79.73 | 79.73 | 3,529,800 |
01 Apr 2024 | 80.69 | 80.79 | 80.06 | 80.14 | 80.14 | 4,171,700 |
28 Mar 2024 | 80.40 | 80.82 | 80.36 | 80.63 | 80.63 | 3,014,700 |
27 Mar 2024 | 79.29 | 80.23 | 79.26 | 80.23 | 80.23 | 3,248,400 |
26 Mar 2024 | 79.63 | 79.70 | 78.86 | 78.87 | 78.87 | 4,880,900 |
25 Mar 2024 | 79.38 | 79.82 | 79.37 | 79.40 | 79.40 | 3,635,200 |
22 Mar 2024 | 79.96 | 80.05 | 79.35 | 79.38 | 79.38 | 3,602,200 |
21 Mar 2024 | 79.43 | 79.99 | 79.37 | 79.87 | 79.87 | 3,637,500 |
20 Mar 2024 | 78.31 | 79.29 | 78.21 | 79.24 | 79.24 | 4,894,700 |
20 Mar 2024 | 0.611 Dividend | |||||
19 Mar 2024 | 78.70 | 79.11 | 78.59 | 79.07 | 78.46 | 3,494,300 |
18 Mar 2024 | 78.93 | 78.99 | 78.47 | 78.72 | 78.11 | 4,293,900 |
15 Mar 2024 | 78.53 | 78.94 | 78.41 | 78.56 | 77.95 | 3,417,600 |
14 Mar 2024 | 79.38 | 79.38 | 78.40 | 78.83 | 78.22 | 3,199,800 |
13 Mar 2024 | 79.28 | 79.56 | 79.08 | 79.26 | 78.65 | 3,231,700 |
12 Mar 2024 | 79.15 | 79.27 | 78.70 | 79.02 | 78.41 | 2,937,400 |
11 Mar 2024 | 78.48 | 78.91 | 78.28 | 78.88 | 78.27 | 3,566,100 |
08 Mar 2024 | 78.79 | 78.94 | 78.43 | 78.43 | 77.82 | 3,537,000 |
07 Mar 2024 | 78.75 | 78.98 | 78.65 | 78.76 | 78.15 | 3,053,700 |
06 Mar 2024 | 78.56 | 78.83 | 78.19 | 78.38 | 77.77 | 3,220,000 |
05 Mar 2024 | 78.31 | 78.58 | 77.88 | 78.12 | 77.52 | 3,424,000 |
04 Mar 2024 | 78.18 | 78.60 | 78.15 | 78.39 | 77.78 | 3,993,100 |
01 Mar 2024 | 77.78 | 78.25 | 77.52 | 78.15 | 77.55 | 2,992,800 |
29 Feb 2024 | 77.84 | 77.97 | 77.51 | 77.64 | 77.04 | 3,231,700 |
28 Feb 2024 | 77.42 | 77.70 | 77.30 | 77.43 | 76.83 | 2,693,700 |
27 Feb 2024 | 77.51 | 77.58 | 77.27 | 77.54 | 76.94 | 2,729,400 |
26 Feb 2024 | 77.89 | 78.02 | 77.36 | 77.47 | 76.87 | 2,890,600 |
23 Feb 2024 | 77.89 | 78.14 | 77.78 | 77.89 | 77.29 | 4,188,400 |
22 Feb 2024 | 77.38 | 78.00 | 77.26 | 77.80 | 77.20 | 3,120,100 |
21 Feb 2024 | 77.05 | 77.31 | 76.74 | 77.28 | 76.68 | 2,785,900 |
20 Feb 2024 | 76.81 | 77.29 | 76.67 | 76.97 | 76.38 | 4,727,600 |
16 Feb 2024 | 77.03 | 77.44 | 76.81 | 76.98 | 76.39 | 3,151,400 |
15 Feb 2024 | 76.52 | 77.30 | 76.52 | 77.24 | 76.64 | 3,504,800 |
14 Feb 2024 | 76.41 | 76.48 | 75.92 | 76.38 | 75.79 | 3,517,300 |
13 Feb 2024 | 76.69 | 76.72 | 75.48 | 76.08 | 75.49 | 4,218,200 |
12 Feb 2024 | 76.82 | 77.47 | 76.81 | 77.26 | 76.66 | 3,326,400 |
09 Feb 2024 | 76.97 | 76.97 | 76.50 | 76.79 | 76.20 | 3,263,200 |
08 Feb 2024 | 76.97 | 77.11 | 76.69 | 77.07 | 76.47 | 2,478,100 |
07 Feb 2024 | 77.13 | 77.16 | 76.60 | 76.87 | 76.28 | 2,826,300 |
06 Feb 2024 | 76.67 | 76.88 | 76.55 | 76.75 | 76.16 | 3,628,000 |
05 Feb 2024 | 76.81 | 76.81 | 76.16 | 76.38 | 75.79 | 3,880,100 |
02 Feb 2024 | 76.81 | 77.31 | 76.42 | 77.00 | 76.40 | 3,567,300 |
01 Feb 2024 | 76.44 | 77.04 | 75.91 | 77.04 | 76.44 | 3,502,300 |
31 Jan 2024 | 77.17 | 77.17 | 76.23 | 76.24 | 75.65 | 4,175,600 |
30 Jan 2024 | 77.01 | 77.28 | 76.79 | 77.19 | 76.59 | 2,584,600 |
29 Jan 2024 | 77.08 | 77.35 | 76.81 | 77.33 | 76.73 | 3,717,000 |
26 Jan 2024 | 77.15 | 77.28 | 76.83 | 77.02 | 76.42 | 3,672,300 |
25 Jan 2024 | 77.04 | 77.09 | 76.65 | 77.07 | 76.47 | 4,059,800 |
24 Jan 2024 | 77.23 | 77.23 | 76.38 | 76.40 | 75.81 | 4,569,500 |
23 Jan 2024 | 76.94 | 77.08 | 76.70 | 76.94 | 76.35 | 3,138,000 |
22 Jan 2024 | 76.68 | 77.09 | 76.60 | 76.92 | 76.33 | 4,456,300 |
19 Jan 2024 | 75.97 | 76.75 | 75.59 | 76.59 | 76.00 | 4,093,600 |
18 Jan 2024 | 75.48 | 75.78 | 75.09 | 75.70 | 75.12 | 3,570,500 |
17 Jan 2024 | 75.18 | 75.58 | 74.91 | 75.25 | 74.67 | 4,281,100 |
16 Jan 2024 | 76.10 | 76.16 | 75.49 | 75.71 | 75.12 | 4,935,500 |
12 Jan 2024 | 76.45 | 76.66 | 75.99 | 76.27 | 75.68 | 3,594,000 |
11 Jan 2024 | 76.36 | 76.41 | 75.61 | 76.06 | 75.47 | 3,357,500 |
10 Jan 2024 | 76.40 | 76.50 | 76.08 | 76.37 | 75.78 | 5,790,600 |
09 Jan 2024 | 76.44 | 76.54 | 76.14 | 76.41 | 75.82 | 2,921,500 |
08 Jan 2024 | 76.27 | 76.88 | 76.00 | 76.82 | 76.23 | 4,591,600 |
05 Jan 2024 | 76.12 | 76.65 | 75.87 | 76.37 | 75.78 | 3,551,500 |
04 Jan 2024 | 76.33 | 76.64 | 76.10 | 76.12 | 75.53 | 3,978,900 |
03 Jan 2024 | 76.54 | 76.67 | 76.10 | 76.21 | 75.62 | 3,633,300 |
02 Jan 2024 | 75.86 | 77.00 | 75.84 | 76.69 | 76.10 | 6,862,200 |
29 Dec 2023 | 76.26 | 76.39 | 75.87 | 76.13 | 75.54 | 3,859,800 |
28 Dec 2023 | 76.27 | 76.45 | 76.16 | 76.32 | 75.73 | 3,324,300 |
27 Dec 2023 | 76.27 | 76.44 | 76.08 | 76.28 | 75.69 | 3,483,000 |
26 Dec 2023 | 75.93 | 76.44 | 75.85 | 76.22 | 75.63 | 3,599,500 |
22 Dec 2023 | 75.62 | 76.16 | 75.56 | 75.85 | 75.26 | 3,198,300 |
21 Dec 2023 | 75.28 | 75.43 | 74.76 | 75.39 | 74.81 | 3,186,900 |
20 Dec 2023 | 75.81 | 76.03 | 74.80 | 74.83 | 74.25 | 3,588,000 |
19 Dec 2023 | 75.77 | 76.05 | 75.69 | 75.97 | 75.38 | 3,438,500 |
18 Dec 2023 | 75.81 | 75.84 | 75.52 | 75.55 | 74.97 | 4,320,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |