Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 71.29 | 72.32 | 71.05 | 71.76 | 71.76 | 112,502 |
18 Apr 2024 | 71.17 | 72.01 | 70.97 | 71.41 | 71.41 | 636,000 |
17 Apr 2024 | 72.60 | 72.85 | 70.73 | 71.32 | 71.32 | 698,900 |
16 Apr 2024 | 71.79 | 72.22 | 71.22 | 72.00 | 72.00 | 636,900 |
15 Apr 2024 | 73.75 | 74.21 | 71.35 | 71.79 | 71.79 | 886,300 |
12 Apr 2024 | 73.94 | 74.58 | 72.76 | 73.09 | 73.09 | 724,200 |
11 Apr 2024 | 74.12 | 75.11 | 73.43 | 74.52 | 74.52 | 740,500 |
10 Apr 2024 | 74.46 | 74.88 | 73.43 | 73.58 | 73.58 | 824,000 |
09 Apr 2024 | 77.00 | 77.32 | 75.37 | 75.39 | 75.39 | 639,600 |
08 Apr 2024 | 76.49 | 78.23 | 76.42 | 76.96 | 76.96 | 1,149,600 |
05 Apr 2024 | 77.10 | 77.34 | 75.60 | 75.82 | 75.82 | 832,900 |
04 Apr 2024 | 81.00 | 81.00 | 77.04 | 77.06 | 77.06 | 1,028,400 |
03 Apr 2024 | 81.85 | 82.63 | 80.05 | 80.16 | 80.16 | 912,600 |
02 Apr 2024 | 84.00 | 84.16 | 81.76 | 82.57 | 82.57 | 637,200 |
01 Apr 2024 | 84.49 | 86.24 | 84.39 | 85.60 | 85.60 | 659,300 |
28 Mar 2024 | 83.58 | 85.15 | 83.58 | 84.68 | 84.68 | 716,800 |
27 Mar 2024 | 82.87 | 83.82 | 82.87 | 83.14 | 83.14 | 687,700 |
26 Mar 2024 | 83.28 | 83.40 | 81.79 | 82.09 | 82.09 | 817,400 |
25 Mar 2024 | 83.40 | 84.35 | 83.01 | 83.03 | 83.03 | 949,000 |
22 Mar 2024 | 83.96 | 83.96 | 82.03 | 83.35 | 83.35 | 705,900 |
21 Mar 2024 | 84.85 | 84.90 | 83.23 | 84.59 | 84.59 | 821,100 |
20 Mar 2024 | 83.76 | 84.61 | 82.77 | 84.54 | 84.54 | 1,128,500 |
19 Mar 2024 | 84.10 | 84.79 | 83.34 | 83.76 | 83.76 | 1,149,100 |
18 Mar 2024 | 85.58 | 85.95 | 84.08 | 84.31 | 84.31 | 1,031,900 |
15 Mar 2024 | 84.50 | 86.60 | 84.50 | 86.03 | 86.03 | 2,865,600 |
14 Mar 2024 | 87.20 | 87.97 | 84.67 | 85.01 | 85.01 | 874,200 |
13 Mar 2024 | 86.00 | 88.03 | 86.00 | 87.92 | 87.92 | 1,168,200 |
12 Mar 2024 | 84.47 | 85.68 | 84.00 | 85.52 | 85.52 | 849,600 |
11 Mar 2024 | 83.19 | 84.66 | 82.77 | 84.63 | 84.63 | 819,600 |
08 Mar 2024 | 82.95 | 84.08 | 82.49 | 83.25 | 83.25 | 655,700 |
08 Mar 2024 | 0.8 Dividend | |||||
07 Mar 2024 | 82.95 | 83.98 | 82.66 | 83.08 | 82.28 | 706,800 |
06 Mar 2024 | 81.60 | 83.58 | 81.43 | 82.85 | 82.05 | 918,700 |
05 Mar 2024 | 80.43 | 82.33 | 80.21 | 81.53 | 80.74 | 766,800 |
04 Mar 2024 | 80.61 | 81.62 | 80.36 | 80.60 | 79.82 | 968,700 |
01 Mar 2024 | 81.00 | 81.13 | 79.37 | 80.40 | 79.63 | 804,300 |
29 Feb 2024 | 82.32 | 82.40 | 80.62 | 80.95 | 80.17 | 881,000 |
28 Feb 2024 | 80.52 | 82.46 | 80.44 | 81.95 | 81.16 | 1,040,100 |
27 Feb 2024 | 85.50 | 87.95 | 78.00 | 80.55 | 79.77 | 1,824,400 |
26 Feb 2024 | 80.84 | 82.35 | 80.57 | 81.47 | 80.69 | 896,900 |
23 Feb 2024 | 82.70 | 82.87 | 81.27 | 81.57 | 80.78 | 665,000 |
22 Feb 2024 | 82.55 | 83.24 | 81.83 | 82.74 | 81.94 | 555,200 |
21 Feb 2024 | 81.89 | 82.24 | 81.03 | 81.85 | 81.06 | 655,400 |
20 Feb 2024 | 81.24 | 82.13 | 80.56 | 81.65 | 80.86 | 647,400 |
16 Feb 2024 | 80.78 | 82.18 | 80.56 | 81.40 | 80.62 | 422,100 |
15 Feb 2024 | 81.96 | 82.11 | 81.08 | 81.47 | 80.69 | 555,600 |
14 Feb 2024 | 81.29 | 81.62 | 79.84 | 81.47 | 80.69 | 438,100 |
13 Feb 2024 | 79.75 | 81.07 | 78.96 | 80.40 | 79.63 | 661,300 |
12 Feb 2024 | 81.27 | 82.50 | 81.27 | 81.81 | 81.02 | 865,600 |
09 Feb 2024 | 80.00 | 81.84 | 80.00 | 81.21 | 80.43 | 1,092,800 |
08 Feb 2024 | 79.45 | 81.92 | 79.33 | 80.86 | 80.08 | 1,066,700 |
07 Feb 2024 | 76.54 | 78.86 | 76.26 | 78.70 | 77.94 | 817,700 |
06 Feb 2024 | 75.94 | 76.86 | 75.94 | 76.83 | 76.09 | 460,400 |
05 Feb 2024 | 75.70 | 76.35 | 74.99 | 76.07 | 75.34 | 502,800 |
02 Feb 2024 | 76.03 | 77.24 | 75.46 | 76.42 | 75.68 | 463,400 |
01 Feb 2024 | 76.03 | 77.07 | 75.02 | 77.07 | 76.33 | 433,900 |
31 Jan 2024 | 77.31 | 77.95 | 75.41 | 75.64 | 74.91 | 433,200 |
30 Jan 2024 | 76.52 | 77.70 | 76.34 | 77.46 | 76.71 | 543,100 |
29 Jan 2024 | 76.09 | 77.23 | 75.72 | 77.20 | 76.46 | 853,600 |
26 Jan 2024 | 75.43 | 76.71 | 75.33 | 76.31 | 75.58 | 620,700 |
25 Jan 2024 | 73.94 | 74.86 | 73.55 | 74.84 | 74.12 | 518,500 |
24 Jan 2024 | 75.44 | 75.44 | 73.46 | 73.47 | 72.76 | 500,500 |
23 Jan 2024 | 74.89 | 75.26 | 74.10 | 74.71 | 73.99 | 546,500 |
22 Jan 2024 | 73.37 | 74.10 | 72.91 | 74.08 | 73.37 | 477,900 |
19 Jan 2024 | 72.46 | 73.23 | 71.81 | 73.20 | 72.50 | 487,700 |
18 Jan 2024 | 73.05 | 73.05 | 71.31 | 72.49 | 71.79 | 554,300 |
17 Jan 2024 | 72.17 | 73.07 | 72.17 | 72.64 | 71.94 | 613,300 |
16 Jan 2024 | 72.02 | 72.92 | 71.25 | 72.76 | 72.06 | 935,700 |
12 Jan 2024 | 73.27 | 73.68 | 71.91 | 72.73 | 72.03 | 714,900 |
11 Jan 2024 | 74.04 | 74.30 | 72.70 | 73.16 | 72.46 | 437,200 |
10 Jan 2024 | 74.86 | 75.11 | 73.83 | 74.35 | 73.63 | 513,500 |
09 Jan 2024 | 74.19 | 75.38 | 74.13 | 75.10 | 74.38 | 411,500 |
08 Jan 2024 | 74.73 | 75.88 | 74.53 | 74.80 | 74.08 | 778,400 |
05 Jan 2024 | 73.23 | 74.48 | 72.93 | 74.40 | 73.68 | 827,100 |
04 Jan 2024 | 71.95 | 73.52 | 71.50 | 73.44 | 72.73 | 522,200 |
03 Jan 2024 | 74.45 | 74.62 | 72.21 | 72.41 | 71.71 | 645,000 |
02 Jan 2024 | 74.49 | 75.72 | 74.15 | 75.41 | 74.68 | 516,600 |
29 Dec 2023 | 75.19 | 75.70 | 74.59 | 74.89 | 74.17 | 568,300 |
28 Dec 2023 | 74.99 | 75.47 | 74.80 | 75.19 | 74.47 | 579,200 |
27 Dec 2023 | 75.74 | 76.02 | 75.34 | 75.43 | 74.70 | 463,300 |
26 Dec 2023 | 74.78 | 75.91 | 74.41 | 75.46 | 74.73 | 382,600 |
22 Dec 2023 | 74.48 | 75.13 | 73.58 | 74.42 | 73.70 | 454,800 |
21 Dec 2023 | 75.86 | 76.70 | 74.82 | 75.67 | 74.94 | 601,300 |
20 Dec 2023 | 75.27 | 76.30 | 74.95 | 75.20 | 74.48 | 409,900 |
19 Dec 2023 | 74.74 | 75.94 | 74.69 | 75.32 | 74.59 | 438,300 |
18 Dec 2023 | 73.55 | 74.82 | 73.26 | 74.42 | 73.70 | 520,500 |
15 Dec 2023 | 74.36 | 75.01 | 73.59 | 73.84 | 73.13 | 1,198,600 |
14 Dec 2023 | 75.00 | 75.90 | 74.04 | 74.52 | 73.80 | 1,165,500 |
13 Dec 2023 | 71.94 | 74.02 | 71.76 | 73.81 | 73.10 | 746,200 |
12 Dec 2023 | 72.87 | 72.87 | 71.44 | 71.93 | 71.24 | 588,900 |
11 Dec 2023 | 72.67 | 74.23 | 72.51 | 72.98 | 72.28 | 564,800 |
08 Dec 2023 | 72.82 | 73.39 | 72.33 | 72.67 | 71.97 | 454,200 |
07 Dec 2023 | 71.46 | 73.33 | 71.26 | 73.02 | 72.32 | 590,300 |
06 Dec 2023 | 70.99 | 72.06 | 70.82 | 71.30 | 70.61 | 488,100 |
05 Dec 2023 | 70.92 | 71.18 | 70.20 | 70.61 | 69.93 | 653,500 |
04 Dec 2023 | 70.40 | 72.43 | 70.32 | 71.10 | 70.42 | 1,081,400 |
01 Dec 2023 | 68.41 | 70.33 | 67.85 | 70.31 | 69.63 | 682,100 |
30 Nov 2023 | 67.70 | 68.47 | 66.40 | 68.19 | 67.53 | 917,500 |
29 Nov 2023 | 67.67 | 68.44 | 66.91 | 67.54 | 66.89 | 600,600 |
28 Nov 2023 | 66.86 | 67.78 | 66.39 | 67.31 | 66.66 | 630,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |