Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 78.59 | 78.59 | 78.19 | 78.42 | 78.42 | 4,994 |
02 May 2024 | 78.00 | 78.04 | 77.65 | 77.95 | 77.95 | 5,100 |
01 May 2024 | 77.34 | 78.13 | 77.26 | 77.45 | 77.45 | 8,600 |
30 Apr 2024 | 78.38 | 78.38 | 77.63 | 77.63 | 77.63 | 2,100 |
29 Apr 2024 | 78.39 | 78.74 | 78.39 | 78.74 | 78.74 | 8,500 |
26 Apr 2024 | 78.17 | 78.46 | 78.17 | 78.29 | 78.29 | 4,300 |
25 Apr 2024 | 77.94 | 78.31 | 77.65 | 78.29 | 78.29 | 5,200 |
24 Apr 2024 | 78.23 | 78.47 | 78.12 | 78.46 | 78.46 | 4,400 |
23 Apr 2024 | 77.76 | 78.49 | 77.76 | 78.46 | 78.46 | 13,700 |
22 Apr 2024 | 77.34 | 78.01 | 77.07 | 77.63 | 77.63 | 9,000 |
19 Apr 2024 | 76.94 | 77.21 | 76.88 | 77.06 | 77.06 | 5,500 |
18 Apr 2024 | 77.06 | 77.31 | 76.69 | 76.78 | 76.78 | 6,600 |
17 Apr 2024 | 77.29 | 77.29 | 76.70 | 76.86 | 76.86 | 18,500 |
16 Apr 2024 | 77.37 | 77.37 | 76.88 | 77.01 | 77.01 | 4,900 |
15 Apr 2024 | 78.73 | 78.83 | 77.23 | 77.36 | 77.36 | 9,700 |
12 Apr 2024 | 78.67 | 78.69 | 77.83 | 77.99 | 77.99 | 11,700 |
11 Apr 2024 | 79.49 | 79.49 | 78.76 | 79.14 | 79.14 | 8,400 |
11 Apr 2024 | 0.082 Dividend | |||||
10 Apr 2024 | 79.28 | 79.60 | 79.13 | 79.43 | 79.35 | 5,100 |
09 Apr 2024 | 80.55 | 80.55 | 79.86 | 80.38 | 80.30 | 5,500 |
08 Apr 2024 | 80.26 | 80.47 | 80.26 | 80.33 | 80.25 | 4,000 |
05 Apr 2024 | 79.64 | 80.26 | 79.64 | 80.24 | 80.16 | 7,500 |
04 Apr 2024 | 80.97 | 81.13 | 79.56 | 79.78 | 79.70 | 4,200 |
03 Apr 2024 | 80.31 | 80.66 | 80.31 | 80.58 | 80.50 | 5,600 |
02 Apr 2024 | 80.53 | 80.55 | 80.24 | 80.51 | 80.43 | 5,200 |
01 Apr 2024 | 81.49 | 81.49 | 80.97 | 81.08 | 81.00 | 3,500 |
28 Mar 2024 | 81.50 | 81.57 | 81.36 | 81.36 | 81.28 | 5,500 |
27 Mar 2024 | 80.69 | 81.24 | 80.69 | 81.24 | 81.16 | 9,300 |
26 Mar 2024 | 80.52 | 80.54 | 80.17 | 80.17 | 80.09 | 9,800 |
25 Mar 2024 | 80.31 | 80.57 | 80.14 | 80.14 | 80.06 | 8,000 |
22 Mar 2024 | 80.88 | 80.88 | 80.37 | 80.37 | 80.29 | 22,500 |
21 Mar 2024 | 80.64 | 81.02 | 80.64 | 80.88 | 80.80 | 12,100 |
20 Mar 2024 | 79.78 | 80.38 | 79.78 | 80.36 | 80.28 | 41,600 |
19 Mar 2024 | 79.20 | 79.76 | 79.20 | 79.76 | 79.68 | 10,500 |
18 Mar 2024 | 79.22 | 79.52 | 79.13 | 79.23 | 79.15 | 7,500 |
15 Mar 2024 | 79.12 | 79.32 | 78.97 | 79.08 | 79.00 | 5,800 |
14 Mar 2024 | 79.87 | 79.87 | 78.77 | 79.19 | 79.11 | 10,800 |
13 Mar 2024 | 79.79 | 79.99 | 79.65 | 79.75 | 79.67 | 11,400 |
12 Mar 2024 | 79.51 | 79.76 | 79.42 | 79.76 | 79.68 | 8,500 |
11 Mar 2024 | 79.15 | 79.39 | 78.92 | 79.37 | 79.29 | 10,900 |
11 Mar 2024 | 0.149 Dividend | |||||
08 Mar 2024 | 79.86 | 79.86 | 79.45 | 79.46 | 79.22 | 8,500 |
07 Mar 2024 | 79.55 | 79.73 | 79.52 | 79.65 | 79.42 | 22,200 |
06 Mar 2024 | 79.08 | 79.31 | 78.99 | 79.12 | 78.89 | 5,800 |
05 Mar 2024 | 78.72 | 79.02 | 78.36 | 78.61 | 78.38 | 7,400 |
04 Mar 2024 | 78.68 | 79.13 | 78.68 | 79.03 | 78.80 | 24,100 |
01 Mar 2024 | 78.45 | 78.72 | 78.27 | 78.72 | 78.50 | 19,200 |
29 Feb 2024 | 78.39 | 78.45 | 78.13 | 78.45 | 78.22 | 30,300 |
28 Feb 2024 | 77.79 | 78.16 | 77.79 | 78.04 | 77.81 | 4,900 |
27 Feb 2024 | 77.75 | 77.98 | 77.75 | 77.97 | 77.74 | 18,600 |
26 Feb 2024 | 78.02 | 78.08 | 77.67 | 77.78 | 77.56 | 6,900 |
23 Feb 2024 | 77.72 | 78.09 | 77.72 | 78.05 | 77.82 | 25,200 |
22 Feb 2024 | 77.13 | 77.76 | 77.13 | 77.65 | 77.42 | 10,400 |
21 Feb 2024 | 76.40 | 76.90 | 76.37 | 76.90 | 76.68 | 9,200 |
20 Feb 2024 | 76.40 | 76.71 | 76.40 | 76.55 | 76.33 | 9,800 |
16 Feb 2024 | 76.84 | 77.24 | 76.71 | 76.78 | 76.55 | 10,200 |
15 Feb 2024 | 76.53 | 77.04 | 76.51 | 77.04 | 76.82 | 5,100 |
14 Feb 2024 | 75.95 | 76.24 | 75.81 | 76.18 | 75.96 | 4,700 |
13 Feb 2024 | 75.66 | 75.78 | 75.09 | 75.51 | 75.29 | 8,600 |
12 Feb 2024 | 76.14 | 76.72 | 76.14 | 76.56 | 76.34 | 28,700 |
09 Feb 2024 | 76.00 | 76.25 | 75.86 | 76.25 | 76.03 | 8,700 |
09 Feb 2024 | 0.044 Dividend | |||||
08 Feb 2024 | 75.87 | 76.09 | 75.79 | 76.09 | 75.83 | 4,700 |
07 Feb 2024 | 75.95 | 76.09 | 75.78 | 75.98 | 75.72 | 88,800 |
06 Feb 2024 | 75.26 | 75.60 | 75.26 | 75.59 | 75.33 | 10,700 |
05 Feb 2024 | 75.33 | 75.46 | 75.05 | 75.25 | 74.99 | 9,000 |
02 Feb 2024 | 75.58 | 76.13 | 75.39 | 75.86 | 75.60 | 8,500 |
01 Feb 2024 | 74.99 | 75.95 | 74.79 | 75.95 | 75.69 | 10,200 |
31 Jan 2024 | 75.77 | 75.77 | 74.85 | 74.85 | 74.59 | 9,600 |
30 Jan 2024 | 75.42 | 75.95 | 75.42 | 75.92 | 75.66 | 6,800 |
29 Jan 2024 | 75.06 | 75.69 | 75.06 | 75.69 | 75.43 | 10,200 |
26 Jan 2024 | 75.31 | 75.36 | 75.06 | 75.06 | 74.80 | 7,000 |
25 Jan 2024 | 74.96 | 75.23 | 74.69 | 75.23 | 74.97 | 6,600 |
24 Jan 2024 | 75.24 | 75.24 | 74.46 | 74.46 | 74.20 | 12,700 |
23 Jan 2024 | 74.90 | 74.96 | 74.67 | 74.87 | 74.61 | 10,600 |
22 Jan 2024 | 74.92 | 74.96 | 74.69 | 74.69 | 74.43 | 14,300 |
19 Jan 2024 | 74.16 | 74.54 | 73.78 | 74.43 | 74.17 | 91,100 |
18 Jan 2024 | 73.57 | 73.93 | 73.30 | 73.90 | 73.64 | 128,900 |
17 Jan 2024 | 73.51 | 73.74 | 73.31 | 73.43 | 73.17 | 175,400 |
16 Jan 2024 | 73.98 | 74.01 | 73.71 | 73.88 | 73.62 | 14,200 |
12 Jan 2024 | 74.51 | 74.79 | 74.16 | 74.36 | 74.10 | 14,700 |
11 Jan 2024 | 74.31 | 74.36 | 73.81 | 74.28 | 74.02 | 18,300 |
11 Jan 2024 | 0.027 Dividend | |||||
10 Jan 2024 | 74.31 | 74.59 | 74.18 | 74.41 | 74.12 | 7,300 |
09 Jan 2024 | 74.20 | 74.42 | 74.11 | 74.35 | 74.06 | 6,300 |
08 Jan 2024 | 73.79 | 74.70 | 73.75 | 74.63 | 74.34 | 133,000 |
05 Jan 2024 | 73.76 | 74.19 | 73.75 | 73.85 | 73.57 | 14,500 |
04 Jan 2024 | 73.90 | 74.24 | 73.83 | 73.83 | 73.54 | 13,900 |
03 Jan 2024 | 74.45 | 74.45 | 73.81 | 73.85 | 73.56 | 10,200 |
02 Jan 2024 | 74.40 | 74.87 | 74.40 | 74.68 | 74.39 | 7,000 |
29 Dec 2023 | 74.82 | 74.99 | 74.55 | 74.63 | 74.34 | 6,800 |
28 Dec 2023 | 74.87 | 75.12 | 74.87 | 75.03 | 74.74 | 40,000 |
27 Dec 2023 | 74.81 | 74.92 | 74.70 | 74.84 | 74.55 | 17,800 |
26 Dec 2023 | 74.37 | 74.82 | 74.37 | 74.73 | 74.44 | 7,000 |
22 Dec 2023 | 74.52 | 74.56 | 74.11 | 74.38 | 74.09 | 4,800 |
21 Dec 2023 | 73.92 | 74.21 | 73.54 | 74.04 | 73.76 | 17,200 |
20 Dec 2023 | 74.23 | 74.56 | 73.29 | 73.32 | 73.04 | 19,400 |
19 Dec 2023 | 74.24 | 74.48 | 74.01 | 74.45 | 74.17 | 11,800 |
18 Dec 2023 | 73.94 | 74.09 | 73.90 | 74.05 | 73.77 | 12,400 |
18 Dec 2023 | 0.236 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |