Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 73.26 | 74.48 | 73.06 | 74.25 | 74.25 | 3,067,277 |
01 May 2024 | 74.19 | 74.79 | 72.89 | 73.05 | 73.05 | 4,975,000 |
30 Apr 2024 | 74.45 | 76.07 | 74.16 | 74.32 | 74.32 | 7,972,700 |
29 Apr 2024 | 77.08 | 77.91 | 76.90 | 77.22 | 77.22 | 3,088,500 |
26 Apr 2024 | 77.53 | 77.77 | 76.56 | 77.07 | 77.07 | 2,072,300 |
25 Apr 2024 | 77.38 | 77.95 | 76.60 | 77.07 | 77.07 | 2,326,700 |
24 Apr 2024 | 76.80 | 77.53 | 76.60 | 77.29 | 77.29 | 1,765,200 |
23 Apr 2024 | 77.64 | 77.71 | 76.81 | 76.96 | 76.96 | 2,129,600 |
22 Apr 2024 | 77.09 | 77.70 | 76.61 | 77.32 | 77.32 | 2,600,700 |
19 Apr 2024 | 76.02 | 76.77 | 75.81 | 76.73 | 76.73 | 2,530,100 |
18 Apr 2024 | 75.75 | 76.04 | 75.44 | 75.64 | 75.64 | 2,184,800 |
17 Apr 2024 | 76.34 | 76.49 | 74.66 | 75.44 | 75.44 | 2,142,500 |
16 Apr 2024 | 75.79 | 76.16 | 75.41 | 75.83 | 75.83 | 2,269,800 |
15 Apr 2024 | 75.81 | 76.11 | 75.19 | 75.65 | 75.65 | 2,106,700 |
12 Apr 2024 | 76.11 | 76.41 | 75.13 | 75.25 | 75.25 | 2,027,500 |
11 Apr 2024 | 77.07 | 77.22 | 76.41 | 76.57 | 76.57 | 2,063,700 |
10 Apr 2024 | 77.09 | 77.43 | 76.68 | 76.96 | 76.96 | 2,098,900 |
09 Apr 2024 | 77.00 | 77.52 | 76.76 | 77.51 | 77.51 | 2,075,400 |
08 Apr 2024 | 76.37 | 76.92 | 76.17 | 76.74 | 76.74 | 2,466,500 |
05 Apr 2024 | 76.36 | 76.92 | 75.54 | 76.67 | 76.67 | 3,576,100 |
04 Apr 2024 | 79.82 | 79.86 | 76.51 | 76.55 | 76.55 | 5,211,400 |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 80.32 | 80.52 | 79.80 | 79.95 | 79.45 | 2,645,300 |
02 Apr 2024 | 80.65 | 81.08 | 80.32 | 80.43 | 79.93 | 2,289,600 |
01 Apr 2024 | 80.88 | 81.33 | 80.55 | 80.57 | 80.07 | 2,284,200 |
28 Mar 2024 | 82.08 | 82.23 | 81.09 | 81.18 | 80.67 | 3,203,400 |
27 Mar 2024 | 81.40 | 82.33 | 80.93 | 81.94 | 81.43 | 1,973,100 |
26 Mar 2024 | 81.10 | 81.62 | 80.79 | 80.90 | 80.39 | 2,017,400 |
25 Mar 2024 | 81.75 | 81.97 | 80.58 | 80.88 | 80.37 | 2,452,400 |
22 Mar 2024 | 81.61 | 81.69 | 81.35 | 81.59 | 81.08 | 2,002,200 |
21 Mar 2024 | 81.20 | 81.78 | 80.64 | 81.64 | 81.13 | 2,287,900 |
20 Mar 2024 | 81.21 | 81.66 | 80.44 | 81.17 | 80.66 | 1,748,100 |
19 Mar 2024 | 81.00 | 81.64 | 80.85 | 81.33 | 80.82 | 2,550,200 |
18 Mar 2024 | 81.01 | 81.42 | 80.55 | 80.66 | 80.16 | 3,287,200 |
15 Mar 2024 | 79.73 | 80.94 | 79.69 | 80.92 | 80.41 | 5,421,100 |
14 Mar 2024 | 80.41 | 80.55 | 79.67 | 80.03 | 79.53 | 2,655,800 |
13 Mar 2024 | 80.25 | 80.89 | 80.09 | 80.52 | 80.02 | 2,225,900 |
12 Mar 2024 | 80.04 | 80.47 | 79.89 | 80.13 | 79.63 | 1,819,600 |
11 Mar 2024 | 80.00 | 80.50 | 79.86 | 80.02 | 79.52 | 2,435,200 |
08 Mar 2024 | 79.50 | 80.79 | 79.50 | 80.56 | 80.06 | 2,715,900 |
07 Mar 2024 | 79.60 | 79.91 | 79.18 | 79.87 | 79.37 | 2,846,700 |
06 Mar 2024 | 79.78 | 80.46 | 79.03 | 79.17 | 78.67 | 2,655,500 |
05 Mar 2024 | 79.85 | 80.27 | 79.39 | 79.58 | 79.08 | 2,227,700 |
04 Mar 2024 | 79.52 | 79.94 | 79.30 | 79.51 | 79.01 | 2,310,700 |
01 Mar 2024 | 80.81 | 80.83 | 79.64 | 79.96 | 79.46 | 2,209,200 |
29 Feb 2024 | 80.72 | 81.33 | 80.43 | 80.97 | 80.46 | 3,926,600 |
28 Feb 2024 | 81.22 | 81.57 | 80.52 | 80.67 | 80.17 | 2,215,500 |
27 Feb 2024 | 80.78 | 81.35 | 80.61 | 81.14 | 80.63 | 2,340,900 |
26 Feb 2024 | 80.82 | 81.41 | 80.48 | 80.84 | 80.33 | 2,586,700 |
23 Feb 2024 | 80.62 | 81.37 | 80.19 | 80.82 | 80.31 | 3,057,200 |
22 Feb 2024 | 79.41 | 80.57 | 78.97 | 80.44 | 79.94 | 3,334,200 |
21 Feb 2024 | 79.34 | 80.19 | 79.34 | 79.68 | 79.18 | 3,094,800 |
20 Feb 2024 | 79.64 | 80.40 | 78.94 | 79.07 | 78.58 | 2,731,600 |
16 Feb 2024 | 79.31 | 80.01 | 78.95 | 79.50 | 79.00 | 2,168,100 |
15 Feb 2024 | 79.09 | 79.54 | 78.75 | 79.38 | 78.88 | 3,363,500 |
14 Feb 2024 | 79.17 | 79.45 | 78.54 | 79.00 | 78.51 | 2,282,200 |
13 Feb 2024 | 79.91 | 80.82 | 78.36 | 79.14 | 78.65 | 2,355,600 |
12 Feb 2024 | 79.67 | 80.15 | 79.50 | 80.04 | 79.54 | 2,288,500 |
09 Feb 2024 | 79.33 | 79.63 | 79.02 | 79.55 | 79.05 | 2,198,500 |
08 Feb 2024 | 79.75 | 79.78 | 78.75 | 79.32 | 78.82 | 4,603,600 |
07 Feb 2024 | 80.27 | 80.46 | 79.50 | 79.67 | 79.17 | 3,461,600 |
06 Feb 2024 | 80.74 | 81.20 | 80.31 | 80.41 | 79.91 | 2,493,400 |
05 Feb 2024 | 80.98 | 81.48 | 80.28 | 80.84 | 80.33 | 4,134,700 |
02 Feb 2024 | 82.50 | 82.89 | 81.45 | 81.48 | 80.97 | 3,831,400 |
01 Feb 2024 | 80.79 | 82.55 | 80.64 | 82.36 | 81.84 | 4,367,600 |
31 Jan 2024 | 80.82 | 81.47 | 80.05 | 80.93 | 80.42 | 7,354,200 |
30 Jan 2024 | 75.55 | 80.97 | 75.36 | 80.82 | 80.31 | 7,413,400 |
29 Jan 2024 | 75.13 | 75.37 | 74.89 | 75.17 | 74.70 | 3,721,600 |
26 Jan 2024 | 75.41 | 75.64 | 74.94 | 75.15 | 74.68 | 3,096,900 |
25 Jan 2024 | 75.94 | 75.94 | 74.89 | 75.27 | 74.80 | 3,187,200 |
24 Jan 2024 | 76.00 | 76.08 | 74.59 | 74.99 | 74.52 | 4,243,300 |
23 Jan 2024 | 75.84 | 76.32 | 75.50 | 75.52 | 75.05 | 3,287,400 |
22 Jan 2024 | 75.39 | 76.06 | 75.08 | 75.61 | 75.14 | 2,772,500 |
19 Jan 2024 | 75.43 | 75.52 | 74.64 | 75.21 | 74.74 | 2,908,300 |
18 Jan 2024 | 74.69 | 75.40 | 74.33 | 75.20 | 74.73 | 2,926,400 |
17 Jan 2024 | 74.61 | 75.51 | 74.55 | 74.67 | 74.20 | 2,368,300 |
16 Jan 2024 | 75.53 | 75.66 | 74.75 | 74.90 | 74.43 | 2,428,700 |
12 Jan 2024 | 75.72 | 75.98 | 75.25 | 75.75 | 75.28 | 2,862,300 |
11 Jan 2024 | 75.00 | 75.51 | 74.81 | 75.45 | 74.98 | 2,456,800 |
10 Jan 2024 | 75.41 | 75.98 | 75.02 | 75.03 | 74.56 | 3,392,300 |
09 Jan 2024 | 75.09 | 75.67 | 75.00 | 75.58 | 75.11 | 2,074,600 |
08 Jan 2024 | 75.56 | 75.97 | 74.83 | 75.61 | 75.14 | 3,047,300 |
05 Jan 2024 | 75.19 | 76.00 | 74.75 | 75.65 | 75.18 | 2,740,100 |
04 Jan 2024 | 74.76 | 75.45 | 74.44 | 75.12 | 74.65 | 3,639,100 |
04 Jan 2024 | 0.5 Dividend | |||||
03 Jan 2024 | 75.00 | 75.77 | 74.44 | 74.98 | 74.01 | 3,766,900 |
02 Jan 2024 | 72.96 | 74.77 | 72.90 | 74.42 | 73.46 | 3,218,700 |
29 Dec 2023 | 72.84 | 73.33 | 72.66 | 73.13 | 72.19 | 1,912,300 |
28 Dec 2023 | 73.05 | 73.36 | 72.91 | 73.04 | 72.10 | 1,856,700 |
27 Dec 2023 | 73.10 | 73.31 | 72.75 | 73.03 | 72.09 | 2,190,100 |
26 Dec 2023 | 73.36 | 73.61 | 73.25 | 73.33 | 72.39 | 1,307,800 |
22 Dec 2023 | 73.82 | 74.33 | 73.49 | 73.53 | 72.58 | 2,247,600 |
21 Dec 2023 | 73.54 | 73.91 | 73.19 | 73.53 | 72.58 | 2,851,600 |
20 Dec 2023 | 73.07 | 73.57 | 72.55 | 73.25 | 72.31 | 3,242,900 |
19 Dec 2023 | 72.76 | 73.44 | 72.73 | 73.30 | 72.36 | 2,170,700 |
18 Dec 2023 | 73.98 | 73.98 | 72.76 | 72.86 | 71.92 | 2,727,500 |
15 Dec 2023 | 73.94 | 74.20 | 73.06 | 73.54 | 72.59 | 6,944,200 |
14 Dec 2023 | 75.22 | 75.70 | 74.01 | 74.20 | 73.24 | 8,326,300 |
13 Dec 2023 | 73.72 | 75.50 | 73.35 | 75.34 | 74.37 | 4,800,100 |
12 Dec 2023 | 73.98 | 74.15 | 73.36 | 73.61 | 72.66 | 2,063,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |