Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 80.49 | 80.83 | 79.48 | 80.83 | 80.83 | 562,466 |
01 May 2024 | 79.93 | 81.13 | 79.09 | 79.85 | 79.85 | 947,000 |
30 Apr 2024 | 80.49 | 80.79 | 79.90 | 79.92 | 79.92 | 799,000 |
29 Apr 2024 | 79.28 | 80.86 | 79.28 | 80.79 | 80.79 | 1,018,300 |
26 Apr 2024 | 78.60 | 79.40 | 78.40 | 79.05 | 79.05 | 425,400 |
25 Apr 2024 | 77.55 | 78.68 | 76.93 | 78.51 | 78.51 | 687,300 |
24 Apr 2024 | 77.30 | 79.23 | 75.74 | 78.28 | 78.28 | 792,800 |
23 Apr 2024 | 77.32 | 78.49 | 76.85 | 77.88 | 77.88 | 906,300 |
22 Apr 2024 | 75.74 | 77.58 | 75.51 | 77.25 | 77.25 | 541,400 |
19 Apr 2024 | 74.88 | 75.76 | 74.69 | 75.31 | 75.31 | 702,700 |
18 Apr 2024 | 74.80 | 75.64 | 74.45 | 74.88 | 74.88 | 412,400 |
17 Apr 2024 | 75.03 | 75.33 | 74.24 | 74.41 | 74.41 | 456,700 |
16 Apr 2024 | 74.39 | 74.89 | 73.58 | 74.35 | 74.35 | 577,800 |
15 Apr 2024 | 75.69 | 76.12 | 74.12 | 74.38 | 74.38 | 880,500 |
12 Apr 2024 | 74.43 | 74.98 | 73.51 | 74.52 | 74.52 | 434,200 |
11 Apr 2024 | 75.94 | 76.07 | 74.93 | 75.19 | 75.19 | 341,500 |
10 Apr 2024 | 76.33 | 76.93 | 75.68 | 75.97 | 75.97 | 472,900 |
09 Apr 2024 | 77.66 | 78.04 | 76.61 | 77.49 | 77.49 | 567,600 |
08 Apr 2024 | 77.48 | 78.07 | 77.22 | 77.74 | 77.74 | 294,900 |
05 Apr 2024 | 76.26 | 77.25 | 76.11 | 77.01 | 77.01 | 338,300 |
04 Apr 2024 | 77.80 | 78.19 | 75.95 | 76.03 | 76.03 | 885,800 |
03 Apr 2024 | 76.51 | 77.71 | 76.51 | 77.06 | 77.06 | 425,900 |
02 Apr 2024 | 76.89 | 76.96 | 76.10 | 76.59 | 76.59 | 393,000 |
01 Apr 2024 | 78.17 | 78.17 | 76.94 | 77.29 | 77.29 | 578,600 |
28 Mar 2024 | 76.93 | 78.33 | 76.93 | 78.17 | 78.17 | 661,200 |
27 Mar 2024 | 76.42 | 76.73 | 75.90 | 76.67 | 76.67 | 376,000 |
26 Mar 2024 | 76.46 | 76.85 | 75.77 | 75.83 | 75.83 | 408,500 |
25 Mar 2024 | 75.76 | 76.42 | 75.72 | 76.14 | 76.14 | 477,400 |
22 Mar 2024 | 77.68 | 77.68 | 75.85 | 75.88 | 75.88 | 473,700 |
21 Mar 2024 | 76.13 | 77.98 | 75.99 | 77.09 | 77.09 | 483,300 |
20 Mar 2024 | 73.74 | 75.94 | 73.74 | 75.60 | 75.60 | 587,500 |
19 Mar 2024 | 73.63 | 74.65 | 73.59 | 74.17 | 74.17 | 557,300 |
18 Mar 2024 | 73.84 | 74.27 | 73.62 | 73.74 | 73.74 | 443,100 |
15 Mar 2024 | 73.04 | 74.35 | 72.87 | 74.06 | 74.06 | 1,625,000 |
14 Mar 2024 | 74.84 | 74.84 | 72.78 | 73.55 | 73.55 | 475,200 |
13 Mar 2024 | 74.38 | 75.24 | 74.38 | 74.97 | 74.97 | 452,100 |
12 Mar 2024 | 74.52 | 74.88 | 73.62 | 74.28 | 74.28 | 402,800 |
11 Mar 2024 | 74.61 | 74.83 | 73.63 | 74.26 | 74.26 | 423,700 |
08 Mar 2024 | 75.51 | 76.16 | 75.13 | 75.22 | 75.22 | 516,900 |
07 Mar 2024 | 75.31 | 75.56 | 74.92 | 75.41 | 75.41 | 358,200 |
06 Mar 2024 | 75.71 | 75.71 | 74.41 | 74.92 | 74.92 | 379,200 |
05 Mar 2024 | 75.32 | 76.34 | 75.25 | 75.49 | 75.49 | 419,800 |
04 Mar 2024 | 75.70 | 77.02 | 75.48 | 75.76 | 75.76 | 379,200 |
01 Mar 2024 | 75.83 | 76.00 | 74.78 | 75.45 | 75.45 | 378,300 |
29 Feb 2024 | 76.07 | 76.72 | 75.37 | 75.86 | 75.86 | 793,200 |
29 Feb 2024 | 0.42 Dividend | |||||
28 Feb 2024 | 75.93 | 76.52 | 75.93 | 76.07 | 75.65 | 433,200 |
27 Feb 2024 | 76.55 | 76.57 | 75.93 | 76.32 | 75.90 | 387,400 |
26 Feb 2024 | 76.26 | 77.05 | 75.93 | 76.22 | 75.80 | 359,300 |
23 Feb 2024 | 76.67 | 77.62 | 76.52 | 76.55 | 76.13 | 302,400 |
22 Feb 2024 | 75.88 | 76.99 | 75.83 | 76.56 | 76.14 | 340,500 |
21 Feb 2024 | 75.33 | 75.82 | 74.99 | 75.26 | 74.84 | 595,000 |
20 Feb 2024 | 76.01 | 76.62 | 75.54 | 75.67 | 75.25 | 548,500 |
16 Feb 2024 | 76.39 | 77.32 | 76.17 | 76.79 | 76.37 | 450,600 |
15 Feb 2024 | 75.61 | 76.86 | 75.61 | 76.64 | 76.22 | 383,700 |
14 Feb 2024 | 75.07 | 75.64 | 74.34 | 75.35 | 74.93 | 496,700 |
13 Feb 2024 | 75.45 | 75.52 | 73.51 | 74.45 | 74.04 | 550,300 |
12 Feb 2024 | 76.33 | 77.55 | 76.33 | 76.76 | 76.34 | 670,700 |
09 Feb 2024 | 75.93 | 76.58 | 75.60 | 76.32 | 75.90 | 611,100 |
08 Feb 2024 | 74.84 | 76.04 | 74.51 | 75.80 | 75.38 | 630,200 |
07 Feb 2024 | 74.35 | 74.87 | 73.90 | 74.71 | 74.30 | 495,600 |
06 Feb 2024 | 74.15 | 74.56 | 73.49 | 74.35 | 73.94 | 563,600 |
05 Feb 2024 | 74.11 | 74.53 | 73.25 | 74.34 | 73.93 | 715,300 |
02 Feb 2024 | 72.66 | 74.99 | 72.39 | 74.72 | 74.31 | 925,100 |
01 Feb 2024 | 73.04 | 73.29 | 71.36 | 72.86 | 72.46 | 432,700 |
31 Jan 2024 | 74.37 | 74.59 | 72.88 | 72.95 | 72.55 | 754,400 |
30 Jan 2024 | 74.32 | 74.76 | 73.99 | 74.57 | 74.16 | 550,700 |
29 Jan 2024 | 73.79 | 74.59 | 73.41 | 74.49 | 74.08 | 589,100 |
26 Jan 2024 | 74.63 | 74.82 | 73.65 | 74.02 | 73.61 | 476,900 |
25 Jan 2024 | 74.43 | 75.12 | 73.25 | 74.07 | 73.66 | 841,500 |
24 Jan 2024 | 74.00 | 74.83 | 72.06 | 73.38 | 72.97 | 1,312,400 |
23 Jan 2024 | 70.73 | 70.83 | 69.99 | 70.68 | 70.29 | 848,500 |
22 Jan 2024 | 70.00 | 70.91 | 69.72 | 70.51 | 70.12 | 897,000 |
19 Jan 2024 | 69.19 | 70.21 | 68.82 | 70.21 | 69.82 | 537,700 |
18 Jan 2024 | 69.00 | 69.46 | 68.40 | 68.93 | 68.55 | 400,000 |
17 Jan 2024 | 68.09 | 69.39 | 68.09 | 68.95 | 68.57 | 566,700 |
16 Jan 2024 | 68.47 | 69.15 | 68.18 | 69.14 | 68.76 | 498,800 |
12 Jan 2024 | 70.29 | 70.41 | 69.02 | 69.30 | 68.92 | 281,800 |
11 Jan 2024 | 69.66 | 69.80 | 68.80 | 69.70 | 69.32 | 392,600 |
10 Jan 2024 | 69.61 | 69.86 | 69.17 | 69.59 | 69.21 | 392,700 |
09 Jan 2024 | 69.41 | 70.09 | 69.33 | 69.63 | 69.25 | 382,800 |
08 Jan 2024 | 70.24 | 70.65 | 69.69 | 70.58 | 70.19 | 321,500 |
05 Jan 2024 | 68.77 | 70.43 | 68.77 | 70.14 | 69.75 | 888,000 |
04 Jan 2024 | 68.75 | 69.56 | 68.30 | 68.84 | 68.46 | 570,900 |
03 Jan 2024 | 68.66 | 68.76 | 67.61 | 68.00 | 67.62 | 505,800 |
02 Jan 2024 | 68.87 | 69.66 | 68.59 | 69.30 | 68.92 | 408,900 |
29 Dec 2023 | 69.78 | 69.95 | 68.92 | 69.15 | 68.77 | 514,600 |
28 Dec 2023 | 69.76 | 70.07 | 69.64 | 69.94 | 69.55 | 320,100 |
27 Dec 2023 | 69.55 | 69.89 | 69.26 | 69.82 | 69.43 | 452,300 |
26 Dec 2023 | 68.69 | 69.65 | 68.69 | 69.25 | 68.87 | 321,200 |
22 Dec 2023 | 68.23 | 68.78 | 68.10 | 68.56 | 68.18 | 369,100 |
21 Dec 2023 | 67.22 | 67.97 | 66.64 | 67.91 | 67.54 | 471,600 |
20 Dec 2023 | 67.97 | 68.31 | 66.68 | 66.74 | 66.37 | 466,100 |
19 Dec 2023 | 67.14 | 68.36 | 66.99 | 68.19 | 67.81 | 420,800 |
18 Dec 2023 | 66.81 | 67.17 | 66.39 | 67.08 | 66.71 | 495,900 |
15 Dec 2023 | 67.21 | 67.50 | 65.95 | 66.59 | 66.22 | 1,384,400 |
14 Dec 2023 | 66.09 | 67.46 | 65.63 | 67.43 | 67.06 | 809,100 |
13 Dec 2023 | 64.82 | 65.90 | 64.58 | 65.37 | 65.01 | 688,000 |
12 Dec 2023 | 64.85 | 65.24 | 64.47 | 64.93 | 64.57 | 619,700 |
11 Dec 2023 | 64.87 | 65.54 | 64.85 | 64.89 | 64.53 | 493,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |