Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.000 | 75.300 | 74.200 | 74.650 | 74.650 | 3,408,168 |
02 May 2024 | 72.300 | 74.550 | 72.300 | 74.000 | 74.000 | 4,050,728 |
30 Apr 2024 | 72.850 | 73.800 | 72.550 | 72.750 | 72.750 | 3,933,995 |
29 Apr 2024 | 73.100 | 74.850 | 72.350 | 72.700 | 72.700 | 5,833,879 |
26 Apr 2024 | 72.250 | 73.650 | 71.900 | 72.850 | 72.850 | 5,242,250 |
25 Apr 2024 | 71.800 | 72.800 | 71.500 | 72.000 | 72.000 | 4,435,039 |
24 Apr 2024 | 72.200 | 72.350 | 71.000 | 71.900 | 71.900 | 2,559,873 |
23 Apr 2024 | 71.150 | 71.900 | 70.500 | 71.600 | 71.600 | 2,305,049 |
22 Apr 2024 | 70.550 | 72.200 | 70.400 | 70.550 | 70.550 | 2,663,359 |
19 Apr 2024 | 70.100 | 70.300 | 68.600 | 70.000 | 70.000 | 3,418,687 |
18 Apr 2024 | 70.100 | 70.900 | 69.350 | 70.000 | 70.000 | 2,946,226 |
17 Apr 2024 | 69.650 | 70.450 | 69.500 | 69.950 | 69.950 | 4,231,102 |
16 Apr 2024 | 71.600 | 71.600 | 69.500 | 69.550 | 69.550 | 4,668,590 |
15 Apr 2024 | 72.850 | 72.850 | 71.050 | 71.300 | 71.300 | 4,809,322 |
12 Apr 2024 | 74.300 | 74.350 | 72.550 | 73.050 | 73.050 | 7,136,919 |
11 Apr 2024 | 74.000 | 74.500 | 73.000 | 74.300 | 74.300 | 2,152,894 |
10 Apr 2024 | 75.100 | 75.350 | 74.500 | 75.300 | 75.300 | 4,193,170 |
09 Apr 2024 | 75.000 | 75.700 | 74.300 | 74.450 | 74.450 | 1,489,911 |
08 Apr 2024 | 74.000 | 74.850 | 73.000 | 74.450 | 74.450 | 2,563,431 |
05 Apr 2024 | 75.200 | 75.850 | 73.900 | 74.350 | 74.350 | 2,903,332 |
03 Apr 2024 | 75.950 | 75.950 | 74.350 | 74.800 | 74.800 | 3,015,169 |
02 Apr 2024 | 75.450 | 77.700 | 75.450 | 76.550 | 76.550 | 4,601,874 |
28 Mar 2024 | 76.050 | 76.450 | 74.900 | 75.450 | 75.450 | 5,185,343 |
27 Mar 2024 | 75.700 | 76.500 | 74.350 | 76.050 | 76.050 | 4,399,744 |
26 Mar 2024 | 75.650 | 76.100 | 74.750 | 75.700 | 75.700 | 4,624,612 |
25 Mar 2024 | 74.400 | 74.900 | 74.400 | 74.500 | 74.500 | 4,384,185 |
22 Mar 2024 | 76.350 | 76.350 | 74.000 | 74.300 | 74.300 | 5,840,774 |
21 Mar 2024 | 75.850 | 77.250 | 75.800 | 76.350 | 76.350 | 3,812,262 |
20 Mar 2024 | 77.200 | 77.200 | 74.800 | 75.100 | 75.100 | 3,073,009 |
19 Mar 2024 | 76.100 | 77.350 | 75.300 | 76.650 | 76.650 | 2,983,340 |
18 Mar 2024 | 78.000 | 78.050 | 75.850 | 76.250 | 76.250 | 3,756,438 |
15 Mar 2024 | 77.750 | 79.350 | 77.750 | 78.300 | 78.300 | 8,892,343 |
14 Mar 2024 | 79.800 | 79.850 | 78.500 | 78.800 | 78.800 | 2,158,464 |
13 Mar 2024 | 79.150 | 80.150 | 79.150 | 79.900 | 79.900 | 2,372,135 |
12 Mar 2024 | 78.500 | 80.150 | 77.700 | 79.750 | 79.750 | 6,868,490 |
12 Mar 2024 | 0.95 Dividend | |||||
11 Mar 2024 | 78.100 | 79.100 | 78.050 | 78.700 | 77.750 | 2,442,300 |
08 Mar 2024 | 78.750 | 79.800 | 78.050 | 78.150 | 77.207 | 3,077,293 |
07 Mar 2024 | 78.000 | 79.250 | 78.000 | 78.750 | 77.799 | 3,296,880 |
06 Mar 2024 | 79.300 | 79.300 | 77.600 | 78.800 | 77.849 | 4,665,520 |
05 Mar 2024 | 80.650 | 81.150 | 78.800 | 79.300 | 78.343 | 5,847,506 |
04 Mar 2024 | 81.000 | 81.800 | 79.900 | 80.800 | 79.825 | 6,135,805 |
01 Mar 2024 | 78.950 | 80.250 | 78.350 | 79.450 | 78.491 | 6,412,265 |
29 Feb 2024 | 76.800 | 79.800 | 75.850 | 78.950 | 77.997 | 13,097,503 |
28 Feb 2024 | 77.500 | 81.200 | 75.950 | 78.000 | 77.058 | 21,781,957 |
27 Feb 2024 | 77.100 | 77.750 | 76.150 | 77.500 | 76.564 | 6,030,732 |
26 Feb 2024 | 75.700 | 77.150 | 75.400 | 76.600 | 75.675 | 3,101,711 |
23 Feb 2024 | 75.250 | 76.700 | 75.250 | 76.050 | 75.132 | 2,870,907 |
22 Feb 2024 | 75.000 | 76.150 | 74.350 | 76.100 | 75.181 | 5,132,629 |
21 Feb 2024 | 72.700 | 75.700 | 72.100 | 75.150 | 74.243 | 5,643,770 |
20 Feb 2024 | 72.050 | 72.500 | 71.450 | 72.450 | 71.575 | 3,252,379 |
19 Feb 2024 | 73.050 | 73.150 | 71.400 | 71.800 | 70.933 | 2,275,616 |
16 Feb 2024 | 71.350 | 73.150 | 71.350 | 73.000 | 72.119 | 3,931,336 |
15 Feb 2024 | 70.400 | 71.450 | 70.400 | 71.150 | 70.291 | 3,489,602 |
14 Feb 2024 | 70.250 | 71.400 | 69.350 | 71.400 | 70.538 | 4,512,228 |
09 Feb 2024 | 72.350 | 72.350 | 70.850 | 71.500 | 70.637 | 2,166,684 |
08 Feb 2024 | 72.850 | 73.500 | 71.900 | 72.350 | 71.477 | 2,284,525 |
07 Feb 2024 | 72.050 | 74.200 | 71.550 | 72.850 | 71.971 | 6,038,615 |
06 Feb 2024 | 71.200 | 71.800 | 71.150 | 71.700 | 70.834 | 8,431,790 |
05 Feb 2024 | 71.550 | 72.150 | 71.050 | 71.400 | 70.538 | 3,117,933 |
02 Feb 2024 | 73.000 | 74.900 | 72.300 | 72.550 | 71.674 | 2,942,157 |
01 Feb 2024 | 72.850 | 72.850 | 71.600 | 72.550 | 71.674 | 5,378,910 |
31 Jan 2024 | 73.500 | 73.800 | 72.300 | 72.850 | 71.971 | 6,850,446 |
30 Jan 2024 | 75.950 | 76.500 | 73.900 | 74.200 | 73.304 | 4,267,345 |
29 Jan 2024 | 76.300 | 78.100 | 76.100 | 76.500 | 75.577 | 3,486,636 |
26 Jan 2024 | 76.100 | 78.100 | 76.100 | 76.800 | 75.873 | 4,127,219 |
25 Jan 2024 | 76.350 | 76.450 | 75.150 | 76.050 | 75.132 | 2,530,557 |
24 Jan 2024 | 74.500 | 76.250 | 74.150 | 75.950 | 75.033 | 3,541,876 |
23 Jan 2024 | 74.100 | 75.050 | 73.400 | 74.500 | 73.601 | 5,403,102 |
22 Jan 2024 | 75.800 | 75.800 | 73.600 | 74.100 | 73.206 | 5,780,742 |
19 Jan 2024 | 75.300 | 76.950 | 75.100 | 75.500 | 74.589 | 3,635,332 |
18 Jan 2024 | 74.750 | 75.400 | 73.100 | 75.100 | 74.193 | 6,761,886 |
17 Jan 2024 | 77.300 | 77.300 | 74.700 | 75.150 | 74.243 | 6,727,766 |
16 Jan 2024 | 78.400 | 79.000 | 77.550 | 77.700 | 76.762 | 4,635,892 |
15 Jan 2024 | 79.250 | 79.250 | 78.300 | 78.450 | 77.503 | 1,781,952 |
12 Jan 2024 | 79.100 | 80.150 | 78.900 | 79.250 | 78.293 | 2,715,530 |
11 Jan 2024 | 78.800 | 80.550 | 78.550 | 79.900 | 78.936 | 1,492,837 |
10 Jan 2024 | 79.000 | 79.400 | 78.450 | 79.200 | 78.244 | 1,386,955 |
09 Jan 2024 | 80.000 | 80.300 | 79.300 | 79.300 | 78.343 | 1,865,546 |
08 Jan 2024 | 80.650 | 81.350 | 79.200 | 79.600 | 78.639 | 2,014,712 |
05 Jan 2024 | 80.900 | 81.350 | 80.200 | 80.650 | 79.676 | 1,769,482 |
04 Jan 2024 | 80.850 | 81.150 | 80.300 | 80.900 | 79.923 | 1,886,945 |
03 Jan 2024 | 83.100 | 83.400 | 81.000 | 81.350 | 80.368 | 2,475,282 |
02 Jan 2024 | 85.000 | 85.000 | 82.850 | 83.500 | 82.492 | 1,672,831 |
29 Dec 2023 | 84.850 | 85.150 | 83.800 | 84.450 | 83.431 | 2,413,832 |
28 Dec 2023 | 83.500 | 85.000 | 83.500 | 84.850 | 83.826 | 2,700,163 |
27 Dec 2023 | 83.700 | 84.600 | 82.850 | 83.700 | 82.690 | 3,302,431 |
22 Dec 2023 | 83.350 | 83.700 | 82.550 | 82.750 | 81.751 | 1,945,594 |
21 Dec 2023 | 82.050 | 83.150 | 81.350 | 82.700 | 81.702 | 2,021,386 |
20 Dec 2023 | 83.150 | 83.450 | 81.450 | 82.050 | 81.060 | 3,317,694 |
19 Dec 2023 | 81.550 | 83.000 | 81.400 | 82.150 | 81.158 | 2,838,979 |
18 Dec 2023 | 83.500 | 83.600 | 81.400 | 82.250 | 81.257 | 3,596,158 |
15 Dec 2023 | 82.350 | 84.650 | 82.000 | 83.750 | 82.739 | 9,920,397 |
14 Dec 2023 | 79.000 | 81.750 | 79.000 | 80.600 | 79.627 | 6,456,935 |
13 Dec 2023 | 77.500 | 78.300 | 77.450 | 77.950 | 77.009 | 2,989,047 |
12 Dec 2023 | 77.500 | 77.900 | 76.250 | 77.650 | 76.713 | 1,463,398 |
11 Dec 2023 | 75.950 | 77.900 | 75.800 | 77.500 | 76.564 | 2,264,207 |
08 Dec 2023 | 78.650 | 78.750 | 77.000 | 77.200 | 76.268 | 2,420,057 |
07 Dec 2023 | 76.700 | 77.500 | 76.050 | 77.450 | 76.515 | 1,864,864 |
06 Dec 2023 | 76.050 | 77.350 | 75.600 | 76.750 | 75.824 | 2,806,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |