Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 78.67 | 79.68 | 78.23 | 79.54 | 79.54 | 4,833,700 |
17 May 2024 | 0.72 Dividend | |||||
16 May 2024 | 79.23 | 79.85 | 79.23 | 79.38 | 78.66 | 5,718,800 |
15 May 2024 | 79.11 | 79.77 | 79.03 | 79.29 | 78.57 | 4,130,000 |
14 May 2024 | 79.00 | 79.16 | 78.37 | 78.71 | 78.00 | 5,224,300 |
13 May 2024 | 78.50 | 78.94 | 78.34 | 78.70 | 77.99 | 4,420,100 |
10 May 2024 | 78.69 | 78.74 | 77.84 | 78.14 | 77.43 | 4,939,800 |
09 May 2024 | 77.59 | 78.30 | 77.10 | 78.25 | 77.54 | 5,542,600 |
08 May 2024 | 76.89 | 77.77 | 76.66 | 77.63 | 76.93 | 6,695,000 |
07 May 2024 | 75.20 | 77.07 | 75.20 | 76.95 | 76.25 | 8,919,700 |
06 May 2024 | 75.51 | 76.28 | 74.88 | 75.47 | 74.79 | 8,062,100 |
03 May 2024 | 75.85 | 75.98 | 74.91 | 75.85 | 75.16 | 4,578,200 |
02 May 2024 | 75.01 | 75.92 | 74.64 | 75.33 | 74.65 | 5,468,400 |
01 May 2024 | 73.38 | 75.13 | 73.20 | 74.52 | 73.84 | 5,241,700 |
30 Apr 2024 | 73.91 | 74.55 | 73.23 | 73.50 | 72.83 | 5,271,300 |
29 Apr 2024 | 73.67 | 74.48 | 73.67 | 74.39 | 73.72 | 3,851,400 |
26 Apr 2024 | 74.37 | 74.44 | 73.14 | 73.21 | 72.55 | 5,478,800 |
25 Apr 2024 | 73.87 | 74.85 | 73.22 | 74.37 | 73.70 | 6,164,400 |
24 Apr 2024 | 72.75 | 74.22 | 72.11 | 73.91 | 73.24 | 5,661,800 |
23 Apr 2024 | 72.97 | 73.77 | 72.55 | 73.25 | 72.59 | 6,054,400 |
22 Apr 2024 | 71.90 | 73.15 | 71.66 | 72.98 | 72.32 | 5,387,600 |
19 Apr 2024 | 70.87 | 72.18 | 70.70 | 72.15 | 71.50 | 6,549,300 |
18 Apr 2024 | 70.00 | 70.69 | 69.43 | 70.57 | 69.93 | 4,602,100 |
17 Apr 2024 | 68.09 | 69.98 | 68.02 | 69.80 | 69.17 | 6,705,800 |
16 Apr 2024 | 68.24 | 68.24 | 67.53 | 67.77 | 67.16 | 4,426,800 |
15 Apr 2024 | 68.99 | 69.48 | 67.95 | 68.39 | 67.77 | 3,974,100 |
12 Apr 2024 | 69.84 | 69.93 | 68.32 | 68.73 | 68.11 | 4,818,000 |
11 Apr 2024 | 70.11 | 70.11 | 68.96 | 69.58 | 68.95 | 3,297,600 |
10 Apr 2024 | 69.37 | 69.91 | 68.97 | 69.77 | 69.14 | 8,425,000 |
09 Apr 2024 | 70.36 | 70.60 | 69.86 | 70.59 | 69.95 | 4,811,600 |
08 Apr 2024 | 69.76 | 70.32 | 69.63 | 70.06 | 69.42 | 3,400,300 |
05 Apr 2024 | 69.55 | 70.16 | 69.16 | 69.91 | 69.28 | 5,302,600 |
04 Apr 2024 | 70.98 | 71.37 | 69.66 | 70.05 | 69.41 | 6,240,900 |
03 Apr 2024 | 71.44 | 71.71 | 70.80 | 70.98 | 70.34 | 3,798,400 |
02 Apr 2024 | 71.24 | 72.08 | 71.09 | 71.34 | 70.69 | 3,829,400 |
01 Apr 2024 | 71.49 | 71.70 | 70.56 | 71.10 | 70.46 | 3,147,500 |
28 Mar 2024 | 71.02 | 71.91 | 70.80 | 71.74 | 71.09 | 4,731,200 |
27 Mar 2024 | 69.64 | 71.07 | 69.60 | 71.05 | 70.41 | 4,328,300 |
26 Mar 2024 | 69.55 | 69.72 | 69.15 | 69.27 | 68.64 | 4,360,500 |
25 Mar 2024 | 69.90 | 70.10 | 69.52 | 69.76 | 69.13 | 2,065,200 |
22 Mar 2024 | 70.29 | 70.52 | 69.79 | 69.80 | 69.17 | 3,137,900 |
21 Mar 2024 | 70.44 | 70.80 | 69.87 | 69.90 | 69.27 | 2,864,700 |
20 Mar 2024 | 70.12 | 70.66 | 69.89 | 70.23 | 69.59 | 4,251,000 |
19 Mar 2024 | 69.63 | 70.33 | 69.02 | 70.21 | 69.57 | 3,848,600 |
18 Mar 2024 | 69.18 | 69.62 | 68.99 | 69.42 | 68.79 | 2,688,800 |
15 Mar 2024 | 68.96 | 69.77 | 68.70 | 69.09 | 68.46 | 8,653,700 |
14 Mar 2024 | 69.65 | 69.93 | 68.80 | 69.38 | 68.75 | 4,212,500 |
13 Mar 2024 | 69.84 | 70.43 | 69.80 | 69.94 | 69.31 | 5,086,200 |
12 Mar 2024 | 69.44 | 70.10 | 69.03 | 69.35 | 68.72 | 3,255,400 |
11 Mar 2024 | 68.92 | 69.88 | 68.69 | 69.78 | 69.15 | 3,490,900 |
08 Mar 2024 | 69.33 | 69.51 | 68.56 | 69.01 | 68.38 | 3,705,200 |
07 Mar 2024 | 69.20 | 69.42 | 68.76 | 69.25 | 68.62 | 4,896,000 |
06 Mar 2024 | 68.47 | 68.92 | 67.98 | 68.58 | 67.96 | 4,629,200 |
05 Mar 2024 | 68.50 | 69.26 | 67.55 | 67.98 | 67.36 | 4,542,800 |
04 Mar 2024 | 66.87 | 68.29 | 66.62 | 68.20 | 67.58 | 4,285,900 |
01 Mar 2024 | 67.03 | 67.12 | 65.99 | 66.86 | 66.25 | 4,748,200 |
29 Feb 2024 | 67.12 | 67.64 | 66.80 | 67.25 | 66.64 | 8,578,100 |
28 Feb 2024 | 66.46 | 66.82 | 66.20 | 66.81 | 66.20 | 5,211,700 |
27 Feb 2024 | 66.40 | 66.74 | 66.08 | 66.46 | 65.86 | 4,146,900 |
26 Feb 2024 | 67.41 | 67.50 | 66.24 | 66.25 | 65.65 | 4,060,000 |
23 Feb 2024 | 67.32 | 68.06 | 67.22 | 67.69 | 67.08 | 3,222,200 |
22 Feb 2024 | 67.17 | 67.58 | 66.54 | 67.28 | 66.67 | 3,530,400 |
21 Feb 2024 | 67.44 | 67.85 | 67.11 | 67.73 | 67.12 | 4,256,500 |
20 Feb 2024 | 66.62 | 68.34 | 66.43 | 67.04 | 66.43 | 6,385,800 |
16 Feb 2024 | 65.99 | 66.64 | 65.80 | 66.48 | 65.88 | 8,508,500 |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 67.05 | 68.20 | 66.08 | 66.83 | 65.53 | 10,332,900 |
14 Feb 2024 | 67.46 | 67.89 | 67.23 | 67.81 | 66.49 | 4,146,900 |
13 Feb 2024 | 68.00 | 68.56 | 66.49 | 67.51 | 66.20 | 5,357,500 |
12 Feb 2024 | 66.94 | 68.33 | 66.63 | 68.31 | 66.98 | 4,782,800 |
09 Feb 2024 | 66.63 | 67.20 | 66.51 | 66.91 | 65.61 | 3,792,800 |
08 Feb 2024 | 66.61 | 67.03 | 66.36 | 66.94 | 65.64 | 3,811,100 |
07 Feb 2024 | 67.54 | 67.77 | 66.80 | 66.95 | 65.65 | 4,406,200 |
06 Feb 2024 | 67.08 | 67.68 | 66.94 | 67.40 | 66.09 | 3,471,600 |
05 Feb 2024 | 68.30 | 68.34 | 67.07 | 67.18 | 65.87 | 5,015,400 |
02 Feb 2024 | 69.82 | 69.96 | 67.96 | 68.65 | 67.31 | 5,652,100 |
01 Feb 2024 | 69.10 | 70.53 | 68.80 | 70.50 | 69.13 | 4,554,400 |
31 Jan 2024 | 70.00 | 70.33 | 69.07 | 69.52 | 68.17 | 8,371,500 |
30 Jan 2024 | 69.11 | 69.58 | 68.71 | 69.25 | 67.90 | 4,578,700 |
29 Jan 2024 | 69.15 | 69.29 | 68.68 | 69.19 | 67.84 | 4,673,800 |
26 Jan 2024 | 69.24 | 69.44 | 68.59 | 69.11 | 67.77 | 5,987,600 |
25 Jan 2024 | 68.84 | 69.26 | 68.29 | 69.24 | 67.89 | 3,897,800 |
24 Jan 2024 | 69.22 | 69.41 | 67.70 | 68.20 | 66.87 | 6,257,700 |
23 Jan 2024 | 68.76 | 68.95 | 68.47 | 68.83 | 67.49 | 5,660,300 |
22 Jan 2024 | 68.94 | 69.35 | 68.09 | 68.82 | 67.48 | 3,670,700 |
19 Jan 2024 | 68.91 | 69.33 | 68.45 | 68.95 | 67.61 | 5,003,300 |
18 Jan 2024 | 69.31 | 69.47 | 68.45 | 68.77 | 67.43 | 3,797,300 |
17 Jan 2024 | 70.00 | 70.89 | 69.11 | 69.63 | 68.28 | 3,775,800 |
16 Jan 2024 | 71.10 | 71.10 | 70.18 | 70.32 | 68.95 | 3,515,000 |
12 Jan 2024 | 71.05 | 71.57 | 70.81 | 71.42 | 70.03 | 3,184,000 |
11 Jan 2024 | 72.00 | 72.00 | 70.42 | 70.58 | 69.21 | 3,407,600 |
10 Jan 2024 | 71.99 | 71.99 | 71.35 | 71.83 | 70.43 | 2,563,200 |
09 Jan 2024 | 71.70 | 72.01 | 71.34 | 71.87 | 70.47 | 3,073,600 |
08 Jan 2024 | 71.50 | 72.18 | 71.18 | 72.16 | 70.76 | 3,296,400 |
05 Jan 2024 | 71.74 | 71.85 | 70.71 | 71.61 | 70.22 | 5,670,200 |
04 Jan 2024 | 72.31 | 72.54 | 71.58 | 71.71 | 70.32 | 3,442,500 |
03 Jan 2024 | 71.00 | 72.30 | 70.99 | 72.24 | 70.83 | 6,290,500 |
02 Jan 2024 | 69.67 | 70.96 | 69.60 | 70.85 | 69.47 | 3,955,100 |
29 Dec 2023 | 69.85 | 70.26 | 69.63 | 70.12 | 68.76 | 2,895,500 |
28 Dec 2023 | 69.36 | 70.32 | 69.28 | 70.16 | 68.80 | 2,790,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |