Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 74.00 | 74.74 | 73.88 | 74.19 | 74.19 | 1,386,500 |
01 May 2024 | 0.323 Dividend | |||||
30 Apr 2024 | 74.41 | 74.49 | 73.96 | 74.08 | 73.76 | 2,216,400 |
29 Apr 2024 | 74.63 | 74.72 | 74.36 | 74.69 | 74.36 | 3,642,700 |
26 Apr 2024 | 74.25 | 74.42 | 74.15 | 74.22 | 73.90 | 1,222,400 |
25 Apr 2024 | 73.44 | 73.85 | 73.21 | 73.81 | 73.49 | 1,169,900 |
24 Apr 2024 | 74.37 | 74.37 | 73.75 | 74.09 | 73.77 | 2,008,000 |
23 Apr 2024 | 74.40 | 75.01 | 74.20 | 74.61 | 74.28 | 1,308,300 |
22 Apr 2024 | 74.26 | 74.51 | 74.16 | 74.44 | 74.12 | 2,958,500 |
19 Apr 2024 | 74.66 | 74.66 | 74.17 | 74.31 | 73.99 | 2,678,900 |
18 Apr 2024 | 74.58 | 74.58 | 74.00 | 74.19 | 73.87 | 2,633,700 |
17 Apr 2024 | 74.35 | 74.55 | 74.08 | 74.39 | 74.07 | 2,076,300 |
16 Apr 2024 | 73.84 | 73.93 | 73.36 | 73.79 | 73.47 | 2,121,200 |
15 Apr 2024 | 75.00 | 75.01 | 73.96 | 74.09 | 73.77 | 2,865,900 |
12 Apr 2024 | 75.64 | 75.69 | 75.36 | 75.37 | 75.04 | 1,833,700 |
11 Apr 2024 | 75.47 | 75.72 | 74.94 | 75.20 | 74.87 | 1,417,600 |
10 Apr 2024 | 76.22 | 76.23 | 75.30 | 75.44 | 75.11 | 3,024,300 |
09 Apr 2024 | 76.84 | 77.01 | 76.70 | 76.95 | 76.61 | 2,270,200 |
08 Apr 2024 | 76.07 | 76.55 | 76.07 | 76.37 | 76.04 | 3,824,500 |
05 Apr 2024 | 76.31 | 76.57 | 76.13 | 76.18 | 75.85 | 1,463,400 |
04 Apr 2024 | 77.00 | 77.01 | 76.48 | 76.66 | 76.33 | 2,588,300 |
03 Apr 2024 | 76.20 | 76.75 | 75.97 | 76.55 | 76.22 | 2,603,700 |
02 Apr 2024 | 76.14 | 76.63 | 75.86 | 76.59 | 76.26 | 2,121,700 |
01 Apr 2024 | 77.22 | 77.33 | 76.68 | 76.75 | 76.42 | 1,974,900 |
01 Apr 2024 | 0.318 Dividend | |||||
28 Mar 2024 | 78.17 | 78.54 | 78.04 | 78.23 | 77.57 | 1,428,600 |
27 Mar 2024 | 77.48 | 78.21 | 77.48 | 78.20 | 77.54 | 1,309,200 |
26 Mar 2024 | 77.51 | 77.56 | 77.25 | 77.46 | 76.81 | 936,900 |
25 Mar 2024 | 77.59 | 77.76 | 77.34 | 77.44 | 76.79 | 1,012,300 |
22 Mar 2024 | 78.20 | 78.20 | 77.74 | 77.85 | 77.20 | 1,268,600 |
21 Mar 2024 | 77.51 | 77.71 | 77.22 | 77.41 | 76.76 | 1,559,400 |
20 Mar 2024 | 77.25 | 77.46 | 76.62 | 77.21 | 76.56 | 1,917,500 |
19 Mar 2024 | 76.98 | 77.36 | 76.92 | 77.10 | 76.45 | 1,389,500 |
18 Mar 2024 | 77.15 | 77.24 | 76.85 | 76.89 | 76.24 | 3,777,000 |
15 Mar 2024 | 77.16 | 77.27 | 76.92 | 77.19 | 76.54 | 1,367,200 |
14 Mar 2024 | 77.53 | 77.54 | 76.94 | 77.05 | 76.40 | 1,905,800 |
13 Mar 2024 | 78.04 | 78.25 | 77.86 | 77.91 | 77.25 | 1,602,300 |
12 Mar 2024 | 78.20 | 78.31 | 77.89 | 78.05 | 77.39 | 1,691,800 |
11 Mar 2024 | 78.37 | 78.63 | 78.20 | 78.42 | 77.76 | 2,596,400 |
08 Mar 2024 | 78.39 | 78.57 | 78.20 | 78.28 | 77.62 | 4,180,900 |
07 Mar 2024 | 78.51 | 78.51 | 77.96 | 78.24 | 77.58 | 2,375,300 |
06 Mar 2024 | 77.98 | 78.35 | 77.94 | 78.08 | 77.42 | 3,120,500 |
05 Mar 2024 | 77.69 | 78.08 | 77.53 | 77.76 | 77.11 | 1,609,900 |
04 Mar 2024 | 76.90 | 77.26 | 76.88 | 77.06 | 76.41 | 4,923,300 |
01 Mar 2024 | 76.51 | 77.36 | 76.12 | 77.26 | 76.61 | 2,172,200 |
01 Mar 2024 | 0.287 Dividend | |||||
29 Feb 2024 | 77.10 | 77.48 | 76.82 | 77.02 | 76.09 | 3,423,100 |
28 Feb 2024 | 76.82 | 76.95 | 76.68 | 76.83 | 75.90 | 2,393,200 |
27 Feb 2024 | 77.00 | 77.24 | 76.84 | 76.90 | 75.97 | 2,489,300 |
26 Feb 2024 | 77.49 | 77.49 | 76.80 | 77.08 | 76.15 | 2,703,000 |
23 Feb 2024 | 77.05 | 77.55 | 76.96 | 77.36 | 76.42 | 2,442,900 |
22 Feb 2024 | 76.96 | 77.11 | 76.79 | 76.99 | 76.06 | 1,038,200 |
21 Feb 2024 | 77.05 | 77.06 | 76.56 | 76.71 | 75.78 | 939,800 |
20 Feb 2024 | 76.89 | 77.11 | 76.76 | 77.03 | 76.10 | 1,161,900 |
16 Feb 2024 | 76.55 | 76.85 | 76.44 | 76.75 | 75.82 | 1,104,300 |
15 Feb 2024 | 77.23 | 77.29 | 76.81 | 77.07 | 76.14 | 1,665,200 |
14 Feb 2024 | 76.36 | 76.72 | 76.28 | 76.68 | 75.75 | 1,931,400 |
13 Feb 2024 | 76.40 | 76.63 | 76.09 | 76.25 | 75.33 | 2,787,700 |
12 Feb 2024 | 77.37 | 77.41 | 77.03 | 77.29 | 76.35 | 3,601,900 |
09 Feb 2024 | 77.33 | 77.48 | 77.21 | 77.37 | 76.43 | 3,711,700 |
08 Feb 2024 | 77.79 | 77.84 | 77.40 | 77.51 | 76.57 | 2,801,500 |
07 Feb 2024 | 78.17 | 78.58 | 78.04 | 78.17 | 77.22 | 1,520,800 |
06 Feb 2024 | 78.11 | 78.69 | 78.05 | 78.56 | 77.61 | 1,599,500 |
05 Feb 2024 | 78.28 | 78.31 | 77.76 | 78.01 | 77.07 | 1,565,700 |
02 Feb 2024 | 78.87 | 79.20 | 78.75 | 79.10 | 78.14 | 3,441,900 |
01 Feb 2024 | 79.94 | 80.43 | 79.60 | 80.10 | 79.13 | 1,848,900 |
01 Feb 2024 | 0.34 Dividend | |||||
31 Jan 2024 | 79.62 | 80.01 | 79.22 | 79.51 | 78.21 | 1,518,100 |
30 Jan 2024 | 79.14 | 79.34 | 78.67 | 79.28 | 77.99 | 5,048,100 |
29 Jan 2024 | 78.76 | 79.04 | 78.53 | 78.85 | 77.56 | 2,616,500 |
26 Jan 2024 | 78.59 | 78.69 | 78.25 | 78.35 | 77.07 | 5,520,600 |
25 Jan 2024 | 78.58 | 78.70 | 78.24 | 78.58 | 77.30 | 4,620,800 |
24 Jan 2024 | 78.68 | 78.68 | 77.81 | 77.90 | 76.63 | 4,496,100 |
23 Jan 2024 | 78.28 | 78.28 | 77.83 | 78.12 | 76.84 | 3,020,500 |
22 Jan 2024 | 78.90 | 78.93 | 78.45 | 78.59 | 77.31 | 1,287,900 |
19 Jan 2024 | 78.10 | 78.39 | 77.72 | 78.36 | 77.08 | 3,207,800 |
18 Jan 2024 | 78.58 | 78.66 | 77.91 | 78.16 | 76.88 | 1,861,900 |
17 Jan 2024 | 78.32 | 78.64 | 78.00 | 78.49 | 77.21 | 4,148,500 |
16 Jan 2024 | 79.08 | 79.20 | 78.30 | 78.49 | 77.21 | 4,961,800 |
12 Jan 2024 | 79.86 | 80.16 | 79.44 | 79.77 | 78.47 | 2,190,200 |
11 Jan 2024 | 79.13 | 79.74 | 78.74 | 79.59 | 78.29 | 2,219,900 |
10 Jan 2024 | 79.60 | 79.68 | 78.92 | 78.99 | 77.70 | 3,214,600 |
09 Jan 2024 | 78.86 | 79.31 | 78.80 | 79.14 | 77.85 | 1,532,200 |
08 Jan 2024 | 78.27 | 79.07 | 78.21 | 79.05 | 77.76 | 1,216,000 |
05 Jan 2024 | 78.20 | 79.05 | 78.03 | 78.10 | 76.82 | 1,514,800 |
04 Jan 2024 | 78.42 | 78.79 | 78.35 | 78.55 | 77.27 | 2,696,700 |
03 Jan 2024 | 78.56 | 79.28 | 78.39 | 79.18 | 77.89 | 2,357,700 |
02 Jan 2024 | 79.44 | 79.67 | 79.30 | 79.38 | 78.08 | 1,309,500 |
29 Dec 2023 | 80.26 | 80.59 | 80.02 | 80.15 | 78.84 | 849,100 |
28 Dec 2023 | 80.95 | 81.11 | 80.55 | 80.68 | 79.36 | 967,000 |
27 Dec 2023 | 80.59 | 81.10 | 80.39 | 81.06 | 79.74 | 1,122,100 |
26 Dec 2023 | 79.72 | 80.02 | 79.71 | 79.92 | 78.62 | 2,960,100 |
22 Dec 2023 | 80.10 | 80.16 | 79.52 | 79.72 | 78.42 | 1,795,500 |
22 Dec 2023 | 0.329 Dividend | |||||
21 Dec 2023 | 80.65 | 80.69 | 79.98 | 80.23 | 78.60 | 1,563,200 |
20 Dec 2023 | 80.32 | 80.48 | 79.94 | 80.38 | 78.74 | 1,915,700 |
19 Dec 2023 | 80.31 | 80.49 | 80.00 | 80.13 | 78.50 | 3,198,400 |
18 Dec 2023 | 80.22 | 80.24 | 79.87 | 79.96 | 78.33 | 1,734,700 |
15 Dec 2023 | 80.50 | 80.68 | 80.28 | 80.56 | 78.92 | 2,675,100 |
14 Dec 2023 | 80.30 | 80.94 | 80.11 | 80.68 | 79.04 | 1,922,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |