Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 78.61 | 79.24 | 77.28 | 77.72 | 77.72 | 1,249,860 |
16 May 2024 | 79.89 | 80.13 | 78.78 | 78.81 | 78.81 | 1,328,100 |
16 May 2024 | 0.105 Dividend | |||||
15 May 2024 | 80.00 | 80.98 | 78.79 | 80.14 | 80.03 | 2,441,800 |
14 May 2024 | 79.13 | 79.89 | 77.63 | 78.30 | 78.20 | 1,312,100 |
13 May 2024 | 78.45 | 79.35 | 78.15 | 78.42 | 78.32 | 1,156,500 |
10 May 2024 | 78.50 | 79.14 | 77.92 | 78.00 | 77.90 | 1,245,400 |
09 May 2024 | 77.83 | 78.36 | 77.76 | 78.11 | 78.01 | 960,200 |
08 May 2024 | 77.64 | 78.46 | 76.88 | 77.80 | 77.70 | 872,100 |
07 May 2024 | 79.92 | 80.14 | 78.45 | 78.59 | 78.49 | 892,300 |
06 May 2024 | 77.58 | 79.89 | 77.25 | 79.74 | 79.64 | 1,550,200 |
03 May 2024 | 76.18 | 77.65 | 75.83 | 77.07 | 76.97 | 1,591,900 |
02 May 2024 | 75.23 | 75.23 | 73.36 | 74.69 | 74.59 | 1,333,000 |
01 May 2024 | 73.15 | 75.93 | 72.67 | 74.61 | 74.51 | 1,896,100 |
30 Apr 2024 | 75.42 | 76.62 | 72.93 | 73.00 | 72.90 | 1,997,700 |
29 Apr 2024 | 74.70 | 76.03 | 74.45 | 75.91 | 75.81 | 1,458,300 |
26 Apr 2024 | 74.72 | 75.44 | 73.96 | 74.49 | 74.39 | 1,873,300 |
25 Apr 2024 | 76.36 | 76.39 | 72.32 | 74.29 | 74.19 | 6,705,100 |
24 Apr 2024 | 69.71 | 70.02 | 67.83 | 68.68 | 68.59 | 1,239,900 |
23 Apr 2024 | 67.70 | 69.69 | 67.41 | 69.49 | 69.40 | 1,926,700 |
22 Apr 2024 | 67.00 | 67.93 | 66.56 | 67.59 | 67.50 | 1,515,500 |
19 Apr 2024 | 67.12 | 67.36 | 66.15 | 66.70 | 66.61 | 2,242,200 |
18 Apr 2024 | 67.88 | 69.58 | 66.07 | 67.01 | 66.92 | 2,641,600 |
17 Apr 2024 | 70.38 | 70.38 | 68.84 | 69.63 | 69.54 | 3,386,900 |
16 Apr 2024 | 71.50 | 71.77 | 69.65 | 69.77 | 69.68 | 3,745,700 |
15 Apr 2024 | 74.05 | 74.49 | 71.11 | 71.88 | 71.79 | 1,505,800 |
12 Apr 2024 | 74.97 | 75.25 | 73.35 | 73.57 | 73.47 | 1,469,800 |
11 Apr 2024 | 77.03 | 77.03 | 74.77 | 75.91 | 75.81 | 1,170,600 |
10 Apr 2024 | 76.74 | 77.82 | 74.69 | 76.36 | 76.26 | 1,340,100 |
09 Apr 2024 | 79.18 | 79.73 | 78.65 | 79.71 | 79.61 | 1,078,100 |
08 Apr 2024 | 78.20 | 79.07 | 77.97 | 78.81 | 78.71 | 897,800 |
05 Apr 2024 | 76.30 | 78.16 | 76.11 | 77.85 | 77.75 | 2,038,900 |
04 Apr 2024 | 78.58 | 79.30 | 76.51 | 76.60 | 76.50 | 1,324,500 |
03 Apr 2024 | 76.15 | 78.89 | 76.15 | 77.74 | 77.64 | 1,583,100 |
02 Apr 2024 | 78.12 | 78.54 | 76.50 | 77.82 | 77.72 | 1,538,900 |
01 Apr 2024 | 81.30 | 81.30 | 78.91 | 79.10 | 79.00 | 740,400 |
28 Mar 2024 | 78.82 | 80.62 | 78.53 | 79.80 | 79.70 | 1,231,900 |
27 Mar 2024 | 79.22 | 79.47 | 77.81 | 78.60 | 78.50 | 1,802,100 |
26 Mar 2024 | 78.97 | 79.50 | 78.54 | 78.64 | 78.54 | 1,279,800 |
25 Mar 2024 | 79.96 | 80.19 | 78.44 | 78.49 | 78.39 | 920,700 |
22 Mar 2024 | 80.63 | 80.66 | 79.44 | 80.00 | 79.90 | 976,900 |
21 Mar 2024 | 80.41 | 81.65 | 80.08 | 80.68 | 80.57 | 1,105,200 |
20 Mar 2024 | 78.03 | 79.97 | 77.65 | 79.79 | 79.69 | 1,643,900 |
19 Mar 2024 | 77.62 | 78.62 | 77.31 | 77.93 | 77.83 | 1,759,500 |
18 Mar 2024 | 77.27 | 79.21 | 76.87 | 77.84 | 77.74 | 1,344,600 |
15 Mar 2024 | 77.19 | 78.80 | 76.77 | 76.95 | 76.85 | 2,776,700 |
14 Mar 2024 | 78.65 | 79.46 | 76.89 | 77.77 | 77.67 | 1,078,600 |
13 Mar 2024 | 80.20 | 81.21 | 79.01 | 79.05 | 78.95 | 1,042,900 |
12 Mar 2024 | 79.73 | 81.16 | 79.46 | 80.90 | 80.79 | 1,144,400 |
11 Mar 2024 | 79.69 | 80.04 | 78.60 | 79.78 | 79.68 | 1,452,000 |
08 Mar 2024 | 79.66 | 80.99 | 79.48 | 80.13 | 80.03 | 1,295,200 |
07 Mar 2024 | 79.89 | 79.93 | 78.28 | 79.20 | 79.10 | 1,120,500 |
06 Mar 2024 | 76.45 | 79.11 | 76.24 | 79.10 | 79.00 | 1,563,600 |
06 Mar 2024 | 0.105 Dividend | |||||
05 Mar 2024 | 78.59 | 78.89 | 75.76 | 75.88 | 75.68 | 1,289,300 |
04 Mar 2024 | 78.27 | 79.10 | 77.43 | 78.98 | 78.77 | 1,769,500 |
01 Mar 2024 | 77.08 | 79.18 | 76.34 | 78.71 | 78.50 | 1,717,000 |
29 Feb 2024 | 76.30 | 78.25 | 75.82 | 77.63 | 77.42 | 2,369,300 |
28 Feb 2024 | 76.72 | 77.08 | 75.89 | 76.02 | 75.82 | 1,040,200 |
27 Feb 2024 | 76.51 | 77.34 | 75.88 | 77.19 | 76.98 | 1,432,200 |
26 Feb 2024 | 77.49 | 77.74 | 76.09 | 76.46 | 76.25 | 1,267,500 |
23 Feb 2024 | 76.05 | 77.57 | 76.00 | 77.44 | 77.23 | 1,583,600 |
22 Feb 2024 | 75.16 | 76.49 | 74.64 | 76.04 | 75.84 | 925,400 |
21 Feb 2024 | 74.20 | 74.60 | 73.31 | 74.41 | 74.21 | 1,166,200 |
20 Feb 2024 | 74.50 | 74.99 | 73.75 | 74.60 | 74.40 | 1,477,600 |
16 Feb 2024 | 75.88 | 76.31 | 74.96 | 75.07 | 74.87 | 2,738,200 |
15 Feb 2024 | 77.74 | 78.99 | 76.47 | 76.79 | 76.58 | 1,724,600 |
14 Feb 2024 | 74.61 | 77.57 | 74.09 | 77.53 | 77.32 | 3,792,200 |
13 Feb 2024 | 73.50 | 75.82 | 71.50 | 73.50 | 73.30 | 4,142,500 |
12 Feb 2024 | 69.27 | 71.04 | 69.27 | 70.60 | 70.41 | 2,346,000 |
09 Feb 2024 | 69.25 | 69.55 | 68.51 | 69.21 | 69.02 | 1,495,900 |
08 Feb 2024 | 68.33 | 69.81 | 67.85 | 69.21 | 69.02 | 1,727,800 |
07 Feb 2024 | 68.36 | 69.87 | 67.24 | 68.63 | 68.45 | 2,091,500 |
06 Feb 2024 | 67.68 | 68.07 | 67.04 | 67.95 | 67.77 | 1,472,700 |
05 Feb 2024 | 68.71 | 68.80 | 67.20 | 67.89 | 67.71 | 1,257,200 |
02 Feb 2024 | 69.68 | 69.72 | 67.79 | 69.00 | 68.81 | 1,793,000 |
01 Feb 2024 | 69.76 | 70.73 | 68.43 | 70.48 | 70.29 | 1,438,900 |
31 Jan 2024 | 68.75 | 70.97 | 68.50 | 69.19 | 69.00 | 2,064,600 |
30 Jan 2024 | 69.64 | 70.15 | 68.69 | 68.81 | 68.62 | 916,000 |
29 Jan 2024 | 67.90 | 70.68 | 67.82 | 70.13 | 69.94 | 1,448,400 |
26 Jan 2024 | 69.64 | 69.88 | 67.66 | 67.69 | 67.51 | 1,731,000 |
25 Jan 2024 | 70.26 | 70.58 | 68.19 | 69.45 | 69.26 | 1,001,600 |
24 Jan 2024 | 71.29 | 71.29 | 69.47 | 69.57 | 69.38 | 751,600 |
23 Jan 2024 | 70.72 | 70.89 | 69.74 | 70.40 | 70.21 | 904,400 |
22 Jan 2024 | 69.97 | 70.34 | 69.24 | 70.06 | 69.87 | 1,105,000 |
19 Jan 2024 | 67.76 | 69.28 | 67.00 | 68.95 | 68.76 | 1,595,700 |
18 Jan 2024 | 69.49 | 69.51 | 66.46 | 67.76 | 67.58 | 1,600,000 |
17 Jan 2024 | 69.11 | 69.33 | 67.38 | 68.74 | 68.55 | 2,905,600 |
16 Jan 2024 | 67.56 | 70.09 | 67.15 | 69.81 | 69.62 | 2,823,800 |
12 Jan 2024 | 68.37 | 68.63 | 67.25 | 68.50 | 68.32 | 1,814,300 |
11 Jan 2024 | 67.19 | 67.72 | 66.36 | 67.70 | 67.52 | 2,056,600 |
10 Jan 2024 | 66.50 | 67.69 | 66.10 | 67.31 | 67.13 | 983,800 |
09 Jan 2024 | 66.46 | 67.16 | 65.65 | 65.92 | 65.74 | 1,088,300 |
08 Jan 2024 | 65.19 | 67.59 | 65.17 | 67.57 | 67.39 | 1,183,800 |
05 Jan 2024 | 63.14 | 65.26 | 63.06 | 64.99 | 64.82 | 1,971,200 |
04 Jan 2024 | 63.71 | 64.61 | 63.03 | 63.51 | 63.34 | 2,065,800 |
03 Jan 2024 | 65.38 | 65.58 | 63.41 | 63.89 | 63.72 | 1,877,500 |
02 Jan 2024 | 67.75 | 68.46 | 66.28 | 66.56 | 66.38 | 1,309,000 |
29 Dec 2023 | 69.27 | 69.98 | 68.45 | 68.71 | 68.53 | 780,700 |
28 Dec 2023 | 68.72 | 69.42 | 68.44 | 69.23 | 69.04 | 671,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |