Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 80.13 | 80.43 | 72.28 | 72.49 | 72.49 | 484,660 |
02 May 2024 | 80.04 | 81.16 | 79.76 | 80.00 | 80.00 | 94,400 |
01 May 2024 | 79.49 | 81.09 | 79.49 | 80.00 | 80.00 | 87,500 |
30 Apr 2024 | 79.78 | 80.15 | 79.37 | 79.98 | 79.98 | 124,100 |
29 Apr 2024 | 81.83 | 82.40 | 79.81 | 80.12 | 80.12 | 123,300 |
26 Apr 2024 | 81.18 | 82.58 | 80.83 | 81.78 | 81.78 | 81,900 |
25 Apr 2024 | 80.00 | 80.47 | 79.93 | 80.33 | 80.33 | 43,900 |
24 Apr 2024 | 80.00 | 81.17 | 80.00 | 80.31 | 80.31 | 84,800 |
23 Apr 2024 | 79.42 | 80.50 | 79.42 | 80.00 | 80.00 | 78,000 |
22 Apr 2024 | 79.39 | 80.11 | 79.09 | 79.55 | 79.55 | 118,400 |
19 Apr 2024 | 79.45 | 80.17 | 79.13 | 80.00 | 80.00 | 205,300 |
18 Apr 2024 | 80.05 | 80.84 | 78.87 | 80.00 | 80.00 | 107,800 |
17 Apr 2024 | 79.98 | 80.63 | 79.05 | 80.17 | 80.17 | 98,600 |
16 Apr 2024 | 79.03 | 80.42 | 78.99 | 80.00 | 80.00 | 121,600 |
15 Apr 2024 | 80.09 | 80.44 | 78.92 | 80.00 | 80.00 | 72,200 |
12 Apr 2024 | 80.07 | 80.24 | 78.75 | 79.60 | 79.60 | 92,900 |
11 Apr 2024 | 79.80 | 80.44 | 78.62 | 80.00 | 80.00 | 133,000 |
10 Apr 2024 | 79.43 | 80.84 | 78.95 | 79.95 | 79.95 | 161,500 |
09 Apr 2024 | 79.54 | 80.55 | 78.44 | 80.00 | 80.00 | 155,600 |
08 Apr 2024 | 79.60 | 79.71 | 78.42 | 79.54 | 79.54 | 206,400 |
05 Apr 2024 | 79.88 | 81.17 | 79.19 | 79.60 | 79.60 | 125,300 |
04 Apr 2024 | 80.13 | 81.00 | 79.58 | 80.14 | 80.14 | 90,400 |
03 Apr 2024 | 79.13 | 80.93 | 79.03 | 80.00 | 80.00 | 222,200 |
02 Apr 2024 | 78.62 | 79.37 | 77.80 | 79.13 | 79.13 | 111,600 |
01 Apr 2024 | 79.00 | 79.41 | 78.00 | 79.00 | 79.00 | 161,900 |
28 Mar 2024 | 78.89 | 79.30 | 78.29 | 79.00 | 79.00 | 112,900 |
28 Mar 2024 | 0.28 Dividend | |||||
27 Mar 2024 | 79.37 | 79.37 | 77.09 | 79.00 | 78.72 | 185,100 |
26 Mar 2024 | 77.20 | 79.62 | 77.20 | 79.35 | 79.07 | 169,600 |
25 Mar 2024 | 77.59 | 78.13 | 76.86 | 78.00 | 77.72 | 92,600 |
22 Mar 2024 | 77.50 | 77.90 | 75.76 | 77.62 | 77.34 | 69,100 |
21 Mar 2024 | 76.30 | 77.95 | 75.28 | 77.50 | 77.23 | 185,400 |
20 Mar 2024 | 75.48 | 76.18 | 75.48 | 76.18 | 75.91 | 94,800 |
19 Mar 2024 | 74.31 | 75.89 | 74.03 | 75.85 | 75.58 | 105,800 |
18 Mar 2024 | 73.66 | 75.58 | 73.66 | 75.00 | 74.73 | 157,000 |
15 Mar 2024 | 72.44 | 74.28 | 72.44 | 74.12 | 73.86 | 534,200 |
14 Mar 2024 | 72.91 | 73.01 | 72.00 | 72.32 | 72.06 | 159,200 |
13 Mar 2024 | 74.04 | 74.25 | 72.88 | 72.98 | 72.72 | 91,200 |
12 Mar 2024 | 75.27 | 75.75 | 73.42 | 73.78 | 73.52 | 176,800 |
11 Mar 2024 | 75.69 | 76.08 | 75.27 | 75.81 | 75.54 | 112,700 |
08 Mar 2024 | 76.11 | 76.19 | 75.22 | 75.63 | 75.36 | 157,200 |
07 Mar 2024 | 75.01 | 76.24 | 74.59 | 76.04 | 75.77 | 186,800 |
06 Mar 2024 | 72.74 | 75.94 | 72.53 | 75.48 | 75.21 | 183,200 |
05 Mar 2024 | 72.25 | 72.98 | 71.41 | 72.74 | 72.48 | 137,700 |
04 Mar 2024 | 72.87 | 73.12 | 71.88 | 72.24 | 71.98 | 174,900 |
01 Mar 2024 | 76.70 | 76.70 | 72.34 | 72.82 | 72.56 | 388,100 |
29 Feb 2024 | 79.08 | 80.00 | 72.76 | 76.30 | 76.03 | 822,700 |
28 Feb 2024 | 80.75 | 83.32 | 79.98 | 82.43 | 82.14 | 165,300 |
27 Feb 2024 | 77.79 | 80.98 | 77.48 | 80.75 | 80.46 | 179,900 |
26 Feb 2024 | 78.08 | 78.72 | 77.20 | 77.68 | 77.40 | 144,100 |
23 Feb 2024 | 79.26 | 79.31 | 77.71 | 78.74 | 78.46 | 201,700 |
22 Feb 2024 | 79.39 | 79.96 | 79.06 | 79.34 | 79.06 | 89,100 |
21 Feb 2024 | 79.03 | 79.87 | 78.84 | 79.38 | 79.10 | 73,900 |
20 Feb 2024 | 79.84 | 80.19 | 78.46 | 79.73 | 79.45 | 84,800 |
16 Feb 2024 | 80.20 | 80.80 | 79.09 | 79.86 | 79.58 | 122,500 |
15 Feb 2024 | 81.61 | 82.33 | 80.02 | 80.22 | 79.94 | 77,400 |
14 Feb 2024 | 80.26 | 82.62 | 79.88 | 81.89 | 81.60 | 148,100 |
13 Feb 2024 | 79.21 | 80.72 | 79.21 | 80.51 | 80.22 | 82,100 |
12 Feb 2024 | 79.50 | 80.80 | 79.50 | 80.25 | 79.97 | 137,300 |
09 Feb 2024 | 76.45 | 79.86 | 76.13 | 79.36 | 79.08 | 102,400 |
08 Feb 2024 | 77.48 | 77.75 | 76.28 | 76.28 | 76.01 | 129,600 |
07 Feb 2024 | 77.28 | 78.25 | 76.60 | 76.96 | 76.69 | 106,200 |
06 Feb 2024 | 77.31 | 78.06 | 75.98 | 77.44 | 77.17 | 142,200 |
05 Feb 2024 | 79.51 | 79.52 | 77.24 | 77.27 | 77.00 | 91,500 |
02 Feb 2024 | 78.58 | 80.04 | 77.67 | 79.97 | 79.69 | 83,600 |
01 Feb 2024 | 79.58 | 80.21 | 78.65 | 78.80 | 78.52 | 92,300 |
31 Jan 2024 | 79.26 | 79.88 | 78.86 | 79.54 | 79.26 | 145,400 |
30 Jan 2024 | 79.00 | 80.05 | 78.10 | 79.26 | 78.98 | 80,800 |
29 Jan 2024 | 79.69 | 80.21 | 79.25 | 79.78 | 79.50 | 60,700 |
26 Jan 2024 | 80.52 | 81.05 | 79.58 | 80.00 | 79.72 | 74,900 |
25 Jan 2024 | 80.81 | 81.92 | 80.21 | 80.74 | 80.45 | 88,200 |
24 Jan 2024 | 83.00 | 83.31 | 79.96 | 80.25 | 79.97 | 88,400 |
23 Jan 2024 | 84.96 | 85.30 | 82.50 | 82.53 | 82.24 | 74,800 |
22 Jan 2024 | 85.51 | 85.53 | 84.06 | 84.31 | 84.01 | 113,900 |
19 Jan 2024 | 83.39 | 85.77 | 82.61 | 85.23 | 84.93 | 211,100 |
18 Jan 2024 | 80.01 | 83.40 | 80.01 | 83.40 | 83.10 | 106,300 |
17 Jan 2024 | 80.11 | 81.44 | 79.99 | 80.57 | 80.28 | 95,100 |
16 Jan 2024 | 78.48 | 81.31 | 78.00 | 80.98 | 80.69 | 107,300 |
15 Jan 2024 | 81.48 | 81.48 | 78.54 | 78.85 | 78.57 | 73,700 |
12 Jan 2024 | 80.78 | 81.64 | 80.25 | 80.62 | 80.33 | 75,500 |
11 Jan 2024 | 80.01 | 80.46 | 78.88 | 80.13 | 79.85 | 66,200 |
10 Jan 2024 | 79.26 | 80.81 | 78.61 | 80.77 | 80.48 | 94,800 |
09 Jan 2024 | 77.70 | 80.32 | 77.70 | 79.91 | 79.63 | 143,800 |
08 Jan 2024 | 76.16 | 78.34 | 76.16 | 78.20 | 77.92 | 77,400 |
05 Jan 2024 | 76.15 | 76.60 | 75.66 | 76.14 | 75.87 | 78,700 |
04 Jan 2024 | 75.80 | 76.65 | 75.72 | 76.46 | 76.19 | 62,200 |
03 Jan 2024 | 75.01 | 76.68 | 74.95 | 75.82 | 75.55 | 83,900 |
02 Jan 2024 | 77.59 | 77.59 | 75.17 | 75.81 | 75.54 | 67,300 |
29 Dec 2023 | 76.89 | 77.26 | 76.33 | 77.12 | 76.85 | 59,300 |
28 Dec 2023 | 77.29 | 77.57 | 76.29 | 76.85 | 76.58 | 44,500 |
27 Dec 2023 | 76.05 | 77.76 | 75.89 | 77.21 | 76.94 | 108,600 |
22 Dec 2023 | 75.91 | 76.00 | 75.11 | 75.93 | 75.66 | 105,500 |
21 Dec 2023 | 75.99 | 76.40 | 73.08 | 75.65 | 75.38 | 84,100 |
20 Dec 2023 | 76.54 | 77.07 | 75.00 | 75.30 | 75.03 | 198,300 |
19 Dec 2023 | 74.01 | 76.65 | 74.00 | 76.52 | 76.25 | 147,100 |
18 Dec 2023 | 73.01 | 74.93 | 73.01 | 74.02 | 73.76 | 137,400 |
15 Dec 2023 | 73.37 | 73.81 | 71.85 | 72.78 | 72.52 | 534,800 |
14 Dec 2023 | 79.32 | 79.32 | 73.98 | 74.11 | 73.85 | 330,700 |
13 Dec 2023 | 79.70 | 80.39 | 78.39 | 78.93 | 78.65 | 132,000 |
12 Dec 2023 | 80.00 | 80.18 | 78.88 | 79.70 | 79.42 | 94,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |