Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 77.42 | 77.42 | 77.25 | 77.39 | 77.39 | 12 |
07 May 2024 | 77.32 | 77.60 | 77.24 | 77.57 | 77.57 | 428 |
06 May 2024 | 76.99 | 77.35 | 76.92 | 77.07 | 77.07 | 383 |
03 May 2024 | 76.44 | 76.97 | 76.43 | 76.67 | 76.67 | 1,203 |
02 May 2024 | 76.00 | 76.41 | 75.97 | 76.21 | 76.21 | 369 |
30 Apr 2024 | 76.89 | 76.89 | 76.46 | 76.26 | 76.26 | 34 |
29 Apr 2024 | 76.81 | 76.91 | 76.00 | 76.61 | 76.61 | 338 |
26 Apr 2024 | 76.00 | 76.35 | 75.77 | 76.14 | 76.14 | 309 |
25 Apr 2024 | 76.10 | 76.25 | 75.64 | 75.62 | 75.62 | 655 |
24 Apr 2024 | 76.71 | 76.71 | 75.90 | 76.14 | 76.14 | 727 |
23 Apr 2024 | 76.03 | 76.36 | 75.81 | 76.33 | 76.33 | 197 |
22 Apr 2024 | 75.95 | 75.95 | 75.46 | 75.70 | 75.70 | 158 |
19 Apr 2024 | 75.23 | 75.43 | 75.01 | 75.38 | 75.38 | 337 |
18 Apr 2024 | 75.91 | 75.93 | 75.45 | 75.74 | 75.74 | 255 |
17 Apr 2024 | 75.59 | 75.98 | 75.59 | 75.82 | 75.82 | 393 |
16 Apr 2024 | 76.30 | 76.30 | 76.03 | 76.03 | 76.03 | 1,066 |
15 Apr 2024 | 77.23 | 77.23 | 77.00 | 76.90 | 76.90 | 338 |
12 Apr 2024 | 77.35 | 77.68 | 76.90 | 77.23 | 77.23 | 343 |
11 Apr 2024 | 77.03 | 77.07 | 76.75 | 76.88 | 76.88 | 542 |
10 Apr 2024 | 77.27 | 77.28 | 76.64 | 76.92 | 76.92 | 1,407 |
09 Apr 2024 | 77.53 | 77.53 | 77.01 | 77.18 | 77.18 | 339 |
08 Apr 2024 | 77.34 | 77.34 | 77.01 | 77.11 | 77.11 | 124 |
05 Apr 2024 | 77.02 | 77.26 | 76.77 | 77.00 | 77.00 | 1,018 |
04 Apr 2024 | 77.52 | 77.70 | 77.36 | 77.45 | 77.45 | 287 |
03 Apr 2024 | 77.68 | 77.70 | 77.30 | 77.46 | 77.46 | 671 |
02 Apr 2024 | 78.25 | 78.37 | 77.63 | 77.73 | 77.73 | 1,018 |
28 Mar 2024 | 78.00 | 78.25 | 77.95 | 78.15 | 78.15 | 613 |
27 Mar 2024 | 77.57 | 78.00 | 77.56 | 77.85 | 77.85 | 51 |
26 Mar 2024 | 77.48 | 77.82 | 77.48 | 77.75 | 77.75 | 227 |
25 Mar 2024 | 77.65 | 77.85 | 77.27 | 77.55 | 77.55 | 332 |
22 Mar 2024 | 77.65 | 78.00 | 77.65 | 77.82 | 77.82 | 334 |
21 Mar 2024 | 77.39 | 77.71 | 77.34 | 77.76 | 77.76 | 377 |
20 Mar 2024 | 76.67 | 77.12 | 76.67 | 76.75 | 76.75 | 685 |
19 Mar 2024 | 76.76 | 76.82 | 76.53 | 76.76 | 76.76 | 83 |
18 Mar 2024 | 76.89 | 76.89 | 76.43 | 76.71 | 76.71 | 580 |
15 Mar 2024 | 76.79 | 77.00 | 76.57 | 76.61 | 76.61 | 325 |
14 Mar 2024 | 77.20 | 77.20 | 76.59 | 76.79 | 76.79 | 65 |
13 Mar 2024 | 77.48 | 77.48 | 76.90 | 77.17 | 77.17 | 268 |
12 Mar 2024 | 77.13 | 77.18 | 76.73 | 77.00 | 77.00 | 666 |
11 Mar 2024 | 76.79 | 76.93 | 76.50 | 76.74 | 76.74 | 892 |
08 Mar 2024 | 77.25 | 77.58 | 76.96 | 77.13 | 77.13 | 325 |
07 Mar 2024 | 76.82 | 77.36 | 76.66 | 77.13 | 77.13 | 627 |
06 Mar 2024 | 77.55 | 77.55 | 76.70 | 76.92 | 76.92 | 1,128 |
06 Mar 2024 | 0.24 Dividend | |||||
05 Mar 2024 | 77.04 | 77.35 | 76.76 | 76.93 | 76.69 | 293 |
04 Mar 2024 | 76.83 | 77.25 | 76.77 | 76.95 | 76.71 | 1,098 |
01 Mar 2024 | 76.68 | 77.00 | 76.58 | 76.80 | 76.56 | 849 |
29 Feb 2024 | 76.29 | 76.69 | 76.29 | 76.51 | 76.27 | 301 |
28 Feb 2024 | 76.70 | 76.70 | 76.11 | 76.20 | 75.96 | 1,304 |
27 Feb 2024 | 76.32 | 76.52 | 76.25 | 76.25 | 76.01 | 527 |
26 Feb 2024 | 76.98 | 76.98 | 76.47 | 76.43 | 76.19 | 61 |
23 Feb 2024 | 76.65 | 77.03 | 76.30 | 76.84 | 76.60 | 585 |
22 Feb 2024 | 76.65 | 76.65 | 76.35 | 76.52 | 76.28 | 548 |
21 Feb 2024 | 75.93 | 76.26 | 75.93 | 76.09 | 75.85 | 448 |
20 Feb 2024 | 76.51 | 76.51 | 76.07 | 76.42 | 76.18 | 367 |
19 Feb 2024 | 76.06 | 76.56 | 76.06 | 76.41 | 76.17 | 194 |
16 Feb 2024 | 76.65 | 76.65 | 76.30 | 76.44 | 76.20 | 1,660 |
15 Feb 2024 | 76.00 | 76.50 | 76.00 | 76.26 | 76.02 | 2,308 |
14 Feb 2024 | 75.56 | 76.09 | 75.56 | 75.86 | 75.62 | 1,513 |
13 Feb 2024 | 76.00 | 76.16 | 75.41 | 75.56 | 75.32 | 1,234 |
12 Feb 2024 | 75.98 | 76.23 | 75.83 | 76.15 | 75.91 | 429 |
09 Feb 2024 | 75.75 | 75.91 | 75.65 | 75.70 | 75.46 | 198 |
08 Feb 2024 | 75.78 | 75.98 | 75.59 | 75.69 | 75.45 | 566 |
07 Feb 2024 | 75.87 | 75.98 | 75.51 | 75.79 | 75.55 | 452 |
06 Feb 2024 | 75.27 | 75.91 | 75.27 | 75.79 | 75.55 | 4,285 |
05 Feb 2024 | 75.90 | 75.90 | 75.70 | 75.47 | 75.23 | 1,466 |
02 Feb 2024 | 75.68 | 75.94 | 75.45 | 75.65 | 75.41 | 1,648 |
01 Feb 2024 | 75.31 | 75.85 | 75.31 | 75.42 | 75.18 | 1,160 |
31 Jan 2024 | 76.14 | 76.14 | 75.39 | 75.76 | 75.52 | 1,688 |
30 Jan 2024 | 75.62 | 76.12 | 75.62 | 75.81 | 75.57 | 990 |
29 Jan 2024 | 75.40 | 75.73 | 75.34 | 75.63 | 75.39 | 1,649 |
26 Jan 2024 | 75.58 | 75.94 | 75.30 | 75.51 | 75.27 | 1,600 |
25 Jan 2024 | 75.18 | 75.54 | 74.75 | 75.37 | 75.13 | 451 |
24 Jan 2024 | 74.96 | 75.31 | 74.92 | 75.20 | 74.97 | 321 |
23 Jan 2024 | 74.85 | 74.94 | 74.71 | 74.84 | 74.61 | 204 |
22 Jan 2024 | 74.95 | 74.95 | 74.58 | 74.70 | 74.47 | 287 |
19 Jan 2024 | 74.03 | 74.47 | 73.95 | 74.21 | 73.98 | 4,282 |
18 Jan 2024 | 74.11 | 74.34 | 74.00 | 74.30 | 74.07 | 201 |
17 Jan 2024 | 74.15 | 74.15 | 74.00 | 74.20 | 73.97 | 3,782 |
16 Jan 2024 | 74.49 | 74.87 | 74.32 | 74.71 | 74.48 | 381 |
15 Jan 2024 | 74.86 | 74.87 | 74.86 | 74.74 | 74.51 | 307 |
12 Jan 2024 | 74.52 | 74.78 | 74.42 | 74.70 | 74.47 | 1,710 |
11 Jan 2024 | 74.68 | 74.68 | 74.26 | 74.19 | 73.96 | 1,258 |
10 Jan 2024 | 74.59 | 74.60 | 74.32 | 74.68 | 74.45 | 1,033 |
09 Jan 2024 | 74.55 | 74.85 | 74.17 | 74.48 | 74.25 | 838 |
08 Jan 2024 | 74.30 | 74.69 | 73.46 | 74.45 | 74.22 | 1,781 |
05 Jan 2024 | 73.90 | 74.30 | 73.64 | 74.05 | 73.82 | 1,741 |
04 Jan 2024 | 74.09 | 74.36 | 74.00 | 74.15 | 73.92 | 873 |
03 Jan 2024 | 74.85 | 74.85 | 74.29 | 74.35 | 74.12 | 234 |
02 Jan 2024 | 75.00 | 75.00 | 74.32 | 74.52 | 74.29 | 774 |
29 Dec 2023 | 74.83 | 74.99 | 74.65 | 74.59 | 74.36 | 777 |
28 Dec 2023 | 74.62 | 74.78 | 74.44 | 74.52 | 74.29 | 678 |
27 Dec 2023 | 74.50 | 74.89 | 74.47 | 74.46 | 74.23 | 4,003 |
22 Dec 2023 | 74.49 | 74.50 | 74.10 | 74.39 | 74.16 | 633 |
21 Dec 2023 | 74.22 | 74.34 | 73.69 | 74.24 | 74.01 | 689 |
20 Dec 2023 | 74.35 | 74.47 | 73.83 | 74.47 | 74.24 | 981 |
19 Dec 2023 | 74.15 | 74.45 | 74.11 | 74.44 | 74.21 | 289 |
18 Dec 2023 | 74.35 | 74.39 | 74.04 | 74.20 | 73.97 | 329 |
15 Dec 2023 | 74.39 | 74.39 | 74.08 | 74.31 | 74.08 | 828 |
14 Dec 2023 | 73.59 | 75.00 | 73.34 | 74.00 | 73.77 | 3,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |