Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 74.51 | 74.63 | 74.37 | 74.57 | 74.57 | 20,202 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 73.12 | 73.32 | 72.83 | 73.29 | 73.29 | 15,100 |
01 May 2024 | 72.46 | 73.13 | 72.12 | 72.43 | 72.43 | 18,600 |
30 Apr 2024 | 73.15 | 73.44 | 72.20 | 72.20 | 72.20 | 14,300 |
29 Apr 2024 | 73.30 | 73.51 | 73.22 | 73.48 | 73.48 | 17,100 |
26 Apr 2024 | 72.83 | 73.39 | 72.67 | 73.13 | 73.13 | 188,000 |
25 Apr 2024 | 71.84 | 72.96 | 71.83 | 72.64 | 72.64 | 412,100 |
24 Apr 2024 | 72.96 | 73.03 | 72.50 | 72.68 | 72.68 | 15,200 |
23 Apr 2024 | 72.37 | 73.09 | 72.36 | 73.09 | 73.09 | 17,600 |
22 Apr 2024 | 71.76 | 72.45 | 71.76 | 72.33 | 72.33 | 12,700 |
19 Apr 2024 | 71.50 | 71.75 | 71.23 | 71.50 | 71.50 | 15,900 |
18 Apr 2024 | 71.56 | 71.78 | 71.14 | 71.42 | 71.42 | 15,000 |
17 Apr 2024 | 71.84 | 71.93 | 71.21 | 71.57 | 71.57 | 14,600 |
16 Apr 2024 | 71.63 | 71.67 | 71.35 | 71.50 | 71.50 | 28,100 |
15 Apr 2024 | 73.06 | 73.06 | 71.95 | 72.17 | 72.17 | 19,800 |
12 Apr 2024 | 73.05 | 73.05 | 72.31 | 72.45 | 72.45 | 14,200 |
11 Apr 2024 | 73.80 | 73.80 | 72.93 | 73.64 | 73.64 | 22,000 |
10 Apr 2024 | 73.47 | 73.86 | 73.16 | 73.51 | 73.51 | 28,700 |
09 Apr 2024 | 74.73 | 74.73 | 74.12 | 74.39 | 74.39 | 24,200 |
08 Apr 2024 | 74.48 | 74.62 | 74.20 | 74.47 | 74.47 | 256,100 |
05 Apr 2024 | 74.00 | 74.40 | 73.99 | 74.29 | 74.29 | 22,200 |
04 Apr 2024 | 75.14 | 75.14 | 73.94 | 73.99 | 73.99 | 14,000 |
03 Apr 2024 | 74.12 | 74.73 | 74.07 | 74.64 | 74.64 | 18,200 |
02 Apr 2024 | 74.37 | 74.37 | 73.93 | 74.06 | 74.06 | 28,400 |
01 Apr 2024 | 76.87 | 76.87 | 74.50 | 74.85 | 74.85 | 33,400 |
01 Apr 2024 | 0.567 Dividend | |||||
28 Mar 2024 | 75.92 | 75.92 | 75.38 | 75.61 | 75.04 | 114,100 |
27 Mar 2024 | 75.68 | 75.73 | 75.35 | 75.73 | 75.16 | 19,600 |
26 Mar 2024 | 75.71 | 75.71 | 75.14 | 75.19 | 74.63 | 22,900 |
25 Mar 2024 | 75.19 | 75.40 | 75.03 | 75.18 | 74.62 | 25,100 |
22 Mar 2024 | 75.41 | 75.51 | 75.16 | 75.19 | 74.63 | 23,000 |
21 Mar 2024 | 75.71 | 75.74 | 75.50 | 75.50 | 74.93 | 14,500 |
20 Mar 2024 | 74.85 | 75.58 | 74.65 | 75.54 | 74.97 | 18,500 |
19 Mar 2024 | 74.45 | 74.94 | 74.39 | 74.74 | 74.18 | 11,500 |
18 Mar 2024 | 74.86 | 74.86 | 74.50 | 74.51 | 73.95 | 16,200 |
15 Mar 2024 | 74.97 | 74.97 | 74.47 | 74.53 | 73.97 | 20,000 |
14 Mar 2024 | 75.47 | 75.47 | 74.00 | 74.54 | 73.98 | 31,400 |
13 Mar 2024 | 75.25 | 75.39 | 75.04 | 75.22 | 74.66 | 18,600 |
12 Mar 2024 | 74.90 | 75.45 | 74.40 | 75.11 | 74.55 | 18,900 |
11 Mar 2024 | 74.64 | 74.64 | 74.19 | 74.57 | 74.01 | 19,200 |
08 Mar 2024 | 75.75 | 75.75 | 74.85 | 74.98 | 74.42 | 24,300 |
07 Mar 2024 | 75.21 | 75.36 | 74.94 | 75.24 | 74.68 | 29,900 |
06 Mar 2024 | 74.40 | 74.63 | 74.25 | 74.40 | 73.84 | 27,900 |
05 Mar 2024 | 73.71 | 73.71 | 73.33 | 73.45 | 72.90 | 23,600 |
04 Mar 2024 | 73.64 | 73.80 | 73.56 | 73.66 | 73.11 | 32,100 |
01 Mar 2024 | 73.45 | 73.88 | 73.34 | 73.78 | 73.23 | 29,700 |
29 Feb 2024 | 73.25 | 73.27 | 72.77 | 73.08 | 72.54 | 17,500 |
28 Feb 2024 | 72.95 | 73.02 | 72.79 | 72.79 | 72.24 | 16,000 |
27 Feb 2024 | 73.30 | 75.00 | 73.18 | 73.30 | 72.75 | 20,900 |
26 Feb 2024 | 73.38 | 73.38 | 73.02 | 73.24 | 72.69 | 49,500 |
23 Feb 2024 | 73.29 | 73.37 | 73.14 | 73.34 | 72.79 | 17,800 |
22 Feb 2024 | 73.03 | 73.87 | 72.82 | 73.87 | 73.32 | 24,300 |
21 Feb 2024 | 72.26 | 72.54 | 72.10 | 72.33 | 71.79 | 34,800 |
20 Feb 2024 | 72.57 | 72.59 | 72.17 | 72.37 | 71.83 | 14,000 |
16 Feb 2024 | 72.06 | 72.61 | 71.86 | 72.12 | 71.58 | 29,500 |
15 Feb 2024 | 71.34 | 72.01 | 71.34 | 72.01 | 71.47 | 12,000 |
14 Feb 2024 | 70.79 | 71.14 | 70.71 | 71.14 | 70.61 | 15,100 |
13 Feb 2024 | 70.86 | 70.86 | 70.05 | 70.24 | 69.71 | 18,600 |
12 Feb 2024 | 71.43 | 71.67 | 71.41 | 71.46 | 70.93 | 15,300 |
09 Feb 2024 | 71.36 | 71.38 | 71.00 | 71.30 | 70.77 | 12,900 |
08 Feb 2024 | 71.10 | 71.30 | 70.85 | 71.10 | 70.57 | 12,900 |
07 Feb 2024 | 71.39 | 71.39 | 71.07 | 71.11 | 70.58 | 24,900 |
06 Feb 2024 | 70.78 | 71.29 | 70.76 | 71.16 | 70.63 | 17,300 |
05 Feb 2024 | 71.01 | 71.01 | 70.32 | 70.79 | 70.26 | 16,600 |
02 Feb 2024 | 71.35 | 71.41 | 70.79 | 71.23 | 70.70 | 22,200 |
01 Feb 2024 | 71.26 | 71.78 | 71.21 | 71.67 | 71.13 | 19,500 |
31 Jan 2024 | 71.98 | 71.98 | 70.94 | 71.57 | 71.03 | 28,400 |
30 Jan 2024 | 71.53 | 71.71 | 71.21 | 71.47 | 70.93 | 17,500 |
29 Jan 2024 | 71.28 | 71.58 | 70.99 | 71.53 | 70.99 | 27,100 |
26 Jan 2024 | 71.20 | 71.22 | 71.01 | 71.15 | 70.62 | 28,200 |
25 Jan 2024 | 70.87 | 70.87 | 70.47 | 70.84 | 70.31 | 22,600 |
24 Jan 2024 | 71.18 | 71.18 | 70.53 | 70.53 | 70.00 | 30,100 |
23 Jan 2024 | 70.20 | 70.24 | 69.84 | 70.24 | 69.71 | 45,800 |
22 Jan 2024 | 70.45 | 70.48 | 69.95 | 70.26 | 69.73 | 74,100 |
19 Jan 2024 | 69.93 | 70.12 | 69.42 | 70.02 | 69.49 | 23,300 |
18 Jan 2024 | 69.75 | 69.88 | 69.42 | 69.80 | 69.28 | 27,400 |
17 Jan 2024 | 69.22 | 69.31 | 68.93 | 69.31 | 68.79 | 27,600 |
16 Jan 2024 | 70.50 | 70.50 | 69.91 | 70.04 | 69.51 | 25,700 |
12 Jan 2024 | 71.39 | 71.39 | 71.00 | 71.11 | 70.57 | 11,400 |
11 Jan 2024 | 71.02 | 71.02 | 70.30 | 70.80 | 70.27 | 24,200 |
10 Jan 2024 | 70.98 | 71.03 | 70.73 | 70.90 | 70.37 | 42,200 |
09 Jan 2024 | 70.69 | 70.69 | 70.37 | 70.42 | 69.89 | 69,300 |
08 Jan 2024 | 70.55 | 71.12 | 70.50 | 71.05 | 70.52 | 75,100 |
05 Jan 2024 | 70.37 | 70.89 | 70.24 | 70.33 | 69.80 | 41,500 |
04 Jan 2024 | 70.19 | 70.68 | 70.15 | 70.33 | 69.80 | 71,300 |
03 Jan 2024 | 70.03 | 71.63 | 69.81 | 70.18 | 69.65 | 66,100 |
02 Jan 2024 | 71.08 | 71.08 | 70.53 | 70.59 | 70.06 | 28,200 |
29 Dec 2023 | 71.56 | 71.67 | 71.28 | 71.47 | 70.93 | 32,100 |
28 Dec 2023 | 71.64 | 71.77 | 71.35 | 71.42 | 70.88 | 17,000 |
27 Dec 2023 | 71.28 | 71.63 | 71.22 | 71.52 | 70.98 | 22,600 |
27 Dec 2023 | 0.309 Dividend | |||||
26 Dec 2023 | 71.20 | 71.76 | 71.20 | 71.38 | 70.54 | 24,800 |
22 Dec 2023 | 71.28 | 71.86 | 71.05 | 71.05 | 70.21 | 22,100 |
21 Dec 2023 | 70.76 | 71.02 | 70.49 | 71.02 | 70.18 | 37,300 |
20 Dec 2023 | 70.78 | 70.78 | 69.81 | 69.82 | 68.99 | 35,400 |
19 Dec 2023 | 70.60 | 70.72 | 70.27 | 70.54 | 69.71 | 17,300 |
18 Dec 2023 | 70.16 | 70.16 | 69.86 | 70.00 | 69.17 | 55,500 |
15 Dec 2023 | 70.36 | 70.36 | 69.80 | 69.80 | 68.98 | 23,900 |
14 Dec 2023 | 70.37 | 70.73 | 70.15 | 70.53 | 69.70 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |