Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 77.15 | 77.60 | 77.06 | 77.33 | 77.33 | 201,100 |
25 Apr 2024 | 76.61 | 77.23 | 76.11 | 77.00 | 77.00 | 215,900 |
24 Apr 2024 | 77.43 | 77.76 | 76.86 | 77.36 | 77.36 | 222,000 |
23 Apr 2024 | 76.56 | 77.53 | 76.53 | 77.28 | 77.28 | 203,500 |
22 Apr 2024 | 76.12 | 76.85 | 75.72 | 76.39 | 76.39 | 721,800 |
19 Apr 2024 | 75.49 | 76.15 | 75.36 | 75.69 | 75.69 | 334,400 |
18 Apr 2024 | 76.05 | 76.48 | 75.44 | 75.70 | 75.70 | 390,000 |
17 Apr 2024 | 76.77 | 76.82 | 75.77 | 75.81 | 75.81 | 351,000 |
16 Apr 2024 | 76.46 | 76.77 | 75.89 | 76.40 | 76.40 | 315,100 |
15 Apr 2024 | 78.21 | 78.48 | 76.42 | 76.69 | 76.69 | 347,100 |
12 Apr 2024 | 78.51 | 78.68 | 77.39 | 77.57 | 77.57 | 281,600 |
11 Apr 2024 | 79.26 | 79.26 | 78.44 | 78.92 | 78.92 | 219,900 |
10 Apr 2024 | 79.06 | 79.60 | 78.70 | 78.96 | 78.96 | 305,100 |
09 Apr 2024 | 80.53 | 80.74 | 79.80 | 80.46 | 80.46 | 269,700 |
08 Apr 2024 | 80.36 | 80.58 | 80.12 | 80.31 | 80.31 | 206,300 |
05 Apr 2024 | 79.52 | 80.28 | 79.40 | 80.10 | 80.10 | 282,700 |
04 Apr 2024 | 80.97 | 81.18 | 79.29 | 79.42 | 79.42 | 261,300 |
03 Apr 2024 | 79.79 | 80.48 | 79.72 | 80.35 | 80.35 | 363,100 |
02 Apr 2024 | 80.34 | 80.39 | 79.72 | 80.03 | 80.03 | 381,600 |
01 Apr 2024 | 81.58 | 81.58 | 80.94 | 80.96 | 80.96 | 498,500 |
28 Mar 2024 | 81.28 | 81.74 | 81.28 | 81.43 | 81.43 | 267,100 |
27 Mar 2024 | 80.49 | 81.16 | 80.41 | 81.15 | 81.15 | 266,800 |
26 Mar 2024 | 80.46 | 80.55 | 80.02 | 80.03 | 80.03 | 296,000 |
25 Mar 2024 | 80.13 | 80.46 | 80.09 | 80.09 | 80.09 | 218,300 |
22 Mar 2024 | 80.71 | 80.76 | 80.01 | 80.08 | 80.08 | 327,800 |
21 Mar 2024 | 80.26 | 80.89 | 80.25 | 80.69 | 80.69 | 449,700 |
20 Mar 2024 | 78.72 | 79.97 | 78.69 | 79.82 | 79.82 | 276,600 |
20 Mar 2024 | 0.258 Dividend | |||||
19 Mar 2024 | 78.35 | 79.12 | 78.35 | 79.04 | 78.78 | 269,700 |
18 Mar 2024 | 78.75 | 78.86 | 78.43 | 78.51 | 78.25 | 226,600 |
15 Mar 2024 | 78.39 | 78.86 | 78.39 | 78.57 | 78.31 | 238,600 |
14 Mar 2024 | 79.72 | 79.72 | 78.09 | 78.65 | 78.39 | 282,500 |
13 Mar 2024 | 79.30 | 79.77 | 79.25 | 79.45 | 79.19 | 274,200 |
12 Mar 2024 | 79.08 | 79.45 | 78.75 | 79.24 | 78.98 | 222,500 |
11 Mar 2024 | 79.00 | 79.24 | 78.58 | 79.04 | 78.78 | 238,200 |
08 Mar 2024 | 79.84 | 80.30 | 79.10 | 79.21 | 78.95 | 437,500 |
07 Mar 2024 | 79.18 | 79.59 | 79.18 | 79.48 | 79.22 | 238,100 |
06 Mar 2024 | 78.96 | 79.06 | 78.48 | 78.80 | 78.54 | 246,100 |
05 Mar 2024 | 78.49 | 78.91 | 78.05 | 78.34 | 78.08 | 281,200 |
04 Mar 2024 | 78.99 | 79.12 | 78.75 | 78.80 | 78.54 | 362,800 |
01 Mar 2024 | 78.20 | 78.72 | 77.88 | 78.72 | 78.46 | 265,300 |
29 Feb 2024 | 77.84 | 78.18 | 77.51 | 77.93 | 77.68 | 187,700 |
28 Feb 2024 | 76.99 | 77.58 | 76.91 | 77.33 | 77.08 | 217,600 |
27 Feb 2024 | 77.27 | 77.39 | 77.13 | 77.38 | 77.13 | 225,100 |
26 Feb 2024 | 76.91 | 77.34 | 76.77 | 76.91 | 76.66 | 228,500 |
23 Feb 2024 | 76.80 | 77.21 | 76.73 | 76.93 | 76.68 | 346,000 |
22 Feb 2024 | 76.36 | 76.83 | 76.30 | 76.70 | 76.45 | 339,000 |
21 Feb 2024 | 75.66 | 75.95 | 75.41 | 75.90 | 75.65 | 240,000 |
20 Feb 2024 | 75.96 | 76.04 | 75.67 | 75.97 | 75.72 | 268,200 |
16 Feb 2024 | 76.55 | 77.11 | 76.41 | 76.52 | 76.27 | 244,500 |
15 Feb 2024 | 76.24 | 76.97 | 76.21 | 76.90 | 76.65 | 222,100 |
14 Feb 2024 | 75.40 | 75.92 | 75.01 | 75.86 | 75.61 | 274,500 |
13 Feb 2024 | 74.78 | 75.28 | 74.16 | 74.69 | 74.45 | 517,300 |
12 Feb 2024 | 75.91 | 76.73 | 75.91 | 76.40 | 76.15 | 381,100 |
09 Feb 2024 | 75.60 | 75.93 | 75.34 | 75.89 | 75.64 | 378,700 |
08 Feb 2024 | 74.87 | 75.52 | 74.87 | 75.44 | 75.19 | 302,000 |
07 Feb 2024 | 74.80 | 75.14 | 74.26 | 74.90 | 74.66 | 442,600 |
06 Feb 2024 | 74.19 | 74.60 | 74.05 | 74.55 | 74.31 | 369,400 |
05 Feb 2024 | 74.52 | 74.52 | 73.63 | 74.16 | 73.92 | 324,000 |
02 Feb 2024 | 74.49 | 75.36 | 74.08 | 74.99 | 74.75 | 267,600 |
01 Feb 2024 | 74.46 | 74.97 | 73.67 | 74.92 | 74.68 | 611,600 |
31 Jan 2024 | 75.24 | 75.54 | 74.05 | 74.08 | 73.84 | 315,600 |
30 Jan 2024 | 75.42 | 75.68 | 75.26 | 75.50 | 75.25 | 314,600 |
29 Jan 2024 | 74.99 | 75.72 | 74.76 | 75.72 | 75.47 | 289,700 |
26 Jan 2024 | 75.04 | 75.33 | 74.80 | 74.96 | 74.72 | 430,500 |
25 Jan 2024 | 74.87 | 75.04 | 74.36 | 74.80 | 74.56 | 268,100 |
24 Jan 2024 | 75.28 | 75.43 | 74.18 | 74.23 | 73.99 | 345,500 |
23 Jan 2024 | 75.23 | 75.38 | 74.41 | 74.67 | 74.43 | 331,900 |
22 Jan 2024 | 74.46 | 75.11 | 74.46 | 74.88 | 74.64 | 293,300 |
19 Jan 2024 | 73.73 | 74.17 | 73.12 | 74.04 | 73.80 | 261,100 |
18 Jan 2024 | 73.25 | 73.49 | 72.71 | 73.41 | 73.17 | 207,300 |
17 Jan 2024 | 72.71 | 73.17 | 72.52 | 72.89 | 72.65 | 319,800 |
16 Jan 2024 | 73.42 | 73.64 | 73.06 | 73.45 | 73.21 | 423,200 |
12 Jan 2024 | 74.58 | 74.82 | 73.75 | 73.94 | 73.70 | 253,500 |
11 Jan 2024 | 74.16 | 74.16 | 73.32 | 74.06 | 73.82 | 520,900 |
10 Jan 2024 | 74.13 | 74.33 | 73.70 | 74.17 | 73.93 | 263,800 |
09 Jan 2024 | 73.99 | 74.34 | 73.74 | 74.09 | 73.85 | 232,200 |
08 Jan 2024 | 73.43 | 74.49 | 73.23 | 74.49 | 74.25 | 480,100 |
05 Jan 2024 | 72.90 | 73.85 | 72.76 | 73.47 | 73.23 | 334,000 |
04 Jan 2024 | 73.27 | 73.62 | 73.15 | 73.20 | 72.96 | 291,600 |
03 Jan 2024 | 74.18 | 74.18 | 73.22 | 73.29 | 73.05 | 355,000 |
02 Jan 2024 | 74.84 | 75.31 | 74.56 | 74.89 | 74.65 | 764,900 |
29 Dec 2023 | 75.74 | 75.97 | 75.21 | 75.32 | 75.07 | 271,900 |
28 Dec 2023 | 75.70 | 76.07 | 75.70 | 75.95 | 75.70 | 226,500 |
27 Dec 2023 | 75.93 | 76.04 | 75.63 | 75.85 | 75.60 | 262,300 |
26 Dec 2023 | 75.49 | 76.05 | 75.34 | 75.84 | 75.59 | 631,000 |
22 Dec 2023 | 75.21 | 75.62 | 74.94 | 75.28 | 75.03 | 400,600 |
21 Dec 2023 | 74.50 | 74.94 | 74.20 | 74.89 | 74.65 | 339,000 |
20 Dec 2023 | 75.01 | 75.41 | 73.79 | 73.79 | 73.55 | 348,500 |
19 Dec 2023 | 74.68 | 75.21 | 74.68 | 75.18 | 74.93 | 476,000 |
18 Dec 2023 | 74.45 | 74.50 | 74.03 | 74.22 | 73.98 | 289,900 |
15 Dec 2023 | 74.81 | 74.91 | 73.95 | 74.16 | 73.92 | 364,500 |
14 Dec 2023 | 74.09 | 75.04 | 74.09 | 74.81 | 74.57 | 560,000 |
13 Dec 2023 | 71.42 | 73.23 | 71.17 | 73.23 | 72.99 | 505,100 |
12 Dec 2023 | 71.34 | 71.63 | 71.01 | 71.41 | 71.18 | 720,300 |
11 Dec 2023 | 70.96 | 71.45 | 70.93 | 71.45 | 71.22 | 619,500 |
08 Dec 2023 | 70.58 | 71.28 | 70.53 | 71.02 | 70.79 | 385,100 |
07 Dec 2023 | 70.44 | 70.68 | 70.23 | 70.67 | 70.44 | 424,200 |
06 Dec 2023 | 70.90 | 71.40 | 70.30 | 70.38 | 70.15 | 355,000 |
06 Dec 2023 | 0.341 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |