Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 71.06 | 71.10 | 70.72 | 70.86 | 70.86 | 39,316 |
02 May 2024 | 70.56 | 70.70 | 70.19 | 70.51 | 70.51 | 34,900 |
01 May 2024 | 71.00 | 71.51 | 70.72 | 70.82 | 70.82 | 19,200 |
30 Apr 2024 | 71.64 | 71.79 | 70.92 | 70.93 | 70.93 | 33,800 |
29 Apr 2024 | 72.55 | 73.10 | 72.39 | 72.81 | 72.81 | 56,500 |
26 Apr 2024 | 73.56 | 74.04 | 73.56 | 73.79 | 73.79 | 82,300 |
25 Apr 2024 | 71.44 | 71.49 | 70.93 | 71.30 | 71.30 | 29,900 |
24 Apr 2024 | 73.84 | 74.06 | 73.02 | 73.60 | 73.60 | 42,900 |
23 Apr 2024 | 76.88 | 77.95 | 76.57 | 77.59 | 77.59 | 24,600 |
22 Apr 2024 | 76.81 | 78.07 | 76.76 | 77.51 | 77.51 | 65,500 |
19 Apr 2024 | 76.50 | 76.99 | 76.24 | 76.56 | 76.56 | 41,000 |
18 Apr 2024 | 77.15 | 77.15 | 76.40 | 76.40 | 76.40 | 45,200 |
17 Apr 2024 | 78.74 | 78.81 | 77.87 | 78.41 | 78.41 | 58,700 |
16 Apr 2024 | 79.39 | 79.85 | 78.96 | 79.75 | 79.75 | 113,300 |
15 Apr 2024 | 80.33 | 80.53 | 79.60 | 79.66 | 79.66 | 125,200 |
12 Apr 2024 | 80.53 | 80.53 | 79.93 | 80.09 | 80.09 | 14,300 |
11 Apr 2024 | 81.67 | 81.67 | 80.75 | 81.37 | 81.37 | 40,000 |
10 Apr 2024 | 81.22 | 82.70 | 81.19 | 82.16 | 82.16 | 46,200 |
09 Apr 2024 | 84.27 | 84.34 | 83.80 | 84.01 | 84.01 | 17,900 |
08 Apr 2024 | 83.03 | 83.65 | 82.99 | 82.99 | 82.99 | 178,500 |
05 Apr 2024 | 83.33 | 83.82 | 83.13 | 83.54 | 83.54 | 344,200 |
04 Apr 2024 | 85.48 | 85.48 | 83.72 | 84.05 | 84.05 | 258,200 |
03 Apr 2024 | 83.85 | 84.77 | 83.85 | 84.33 | 84.33 | 15,600 |
02 Apr 2024 | 81.78 | 82.45 | 81.45 | 81.74 | 81.74 | 20,000 |
01 Apr 2024 | 81.00 | 81.45 | 80.53 | 80.77 | 80.77 | 29,500 |
28 Mar 2024 | 80.17 | 82.08 | 80.17 | 81.21 | 81.21 | 36,700 |
27 Mar 2024 | 81.22 | 81.57 | 80.77 | 81.38 | 81.38 | 24,700 |
26 Mar 2024 | 81.68 | 82.41 | 81.66 | 82.41 | 82.41 | 59,200 |
25 Mar 2024 | 80.85 | 81.05 | 80.51 | 81.03 | 81.03 | 36,500 |
22 Mar 2024 | 80.10 | 80.91 | 80.10 | 80.91 | 80.91 | 31,300 |
21 Mar 2024 | 79.76 | 79.95 | 78.88 | 79.94 | 79.94 | 25,600 |
20 Mar 2024 | 77.08 | 80.03 | 77.08 | 79.83 | 79.83 | 15,600 |
19 Mar 2024 | 75.66 | 76.60 | 75.59 | 76.47 | 76.47 | 26,200 |
18 Mar 2024 | 75.75 | 76.11 | 75.59 | 75.94 | 75.94 | 24,800 |
15 Mar 2024 | 77.34 | 77.49 | 77.03 | 77.38 | 77.38 | 16,900 |
15 Mar 2024 | 0.51 Dividend | |||||
14 Mar 2024 | 78.27 | 78.43 | 77.50 | 77.67 | 77.16 | 42,300 |
13 Mar 2024 | 78.35 | 78.82 | 78.35 | 78.42 | 77.91 | 15,000 |
12 Mar 2024 | 78.25 | 78.93 | 78.03 | 78.93 | 78.41 | 18,500 |
11 Mar 2024 | 77.87 | 78.20 | 77.50 | 78.04 | 77.53 | 27,600 |
08 Mar 2024 | 78.17 | 78.61 | 77.48 | 77.50 | 76.99 | 23,700 |
07 Mar 2024 | 78.08 | 78.35 | 77.86 | 78.15 | 77.64 | 38,600 |
06 Mar 2024 | 77.82 | 78.28 | 77.50 | 78.04 | 77.53 | 19,300 |
05 Mar 2024 | 77.14 | 77.37 | 76.38 | 76.51 | 76.01 | 27,300 |
04 Mar 2024 | 79.05 | 79.61 | 79.05 | 79.56 | 79.04 | 34,300 |
01 Mar 2024 | 80.05 | 80.38 | 79.37 | 80.37 | 79.84 | 17,700 |
29 Feb 2024 | 80.98 | 80.99 | 80.00 | 80.24 | 79.71 | 43,700 |
28 Feb 2024 | 78.89 | 79.06 | 78.78 | 78.78 | 78.26 | 13,200 |
27 Feb 2024 | 79.30 | 79.43 | 79.14 | 79.16 | 78.64 | 24,600 |
26 Feb 2024 | 80.32 | 80.32 | 79.40 | 79.57 | 79.05 | 22,600 |
23 Feb 2024 | 81.57 | 81.68 | 81.16 | 81.22 | 80.69 | 33,000 |
22 Feb 2024 | 81.30 | 81.91 | 81.18 | 81.78 | 81.24 | 43,000 |
21 Feb 2024 | 81.67 | 82.01 | 81.42 | 82.01 | 81.47 | 33,500 |
20 Feb 2024 | 82.37 | 82.56 | 82.09 | 82.25 | 81.71 | 25,200 |
16 Feb 2024 | 82.47 | 82.79 | 82.08 | 82.28 | 81.74 | 15,300 |
15 Feb 2024 | 82.71 | 82.84 | 82.24 | 82.76 | 82.22 | 18,200 |
14 Feb 2024 | 81.49 | 82.09 | 81.49 | 81.95 | 81.41 | 43,800 |
13 Feb 2024 | 82.50 | 82.89 | 81.70 | 81.85 | 81.31 | 21,500 |
12 Feb 2024 | 83.58 | 83.78 | 83.10 | 83.15 | 82.60 | 32,500 |
09 Feb 2024 | 86.72 | 86.72 | 85.75 | 85.98 | 85.42 | 17,400 |
08 Feb 2024 | 86.20 | 86.63 | 86.20 | 86.61 | 86.04 | 28,200 |
07 Feb 2024 | 87.73 | 87.73 | 87.11 | 87.33 | 86.76 | 54,100 |
06 Feb 2024 | 87.13 | 87.39 | 87.07 | 87.32 | 86.75 | 27,100 |
05 Feb 2024 | 88.45 | 88.47 | 87.93 | 88.42 | 87.84 | 38,200 |
02 Feb 2024 | 89.35 | 89.87 | 88.96 | 89.24 | 88.65 | 21,400 |
01 Feb 2024 | 91.24 | 92.15 | 90.81 | 91.44 | 90.84 | 23,900 |
31 Jan 2024 | 90.07 | 90.79 | 89.31 | 89.31 | 88.72 | 58,700 |
30 Jan 2024 | 89.21 | 90.23 | 88.97 | 90.17 | 89.58 | 46,200 |
29 Jan 2024 | 89.60 | 90.29 | 89.50 | 90.23 | 89.64 | 42,800 |
26 Jan 2024 | 90.30 | 90.50 | 90.07 | 90.15 | 89.56 | 27,100 |
25 Jan 2024 | 90.36 | 90.49 | 89.93 | 90.49 | 89.90 | 34,100 |
24 Jan 2024 | 90.71 | 90.72 | 89.40 | 89.43 | 88.84 | 40,400 |
23 Jan 2024 | 91.91 | 91.91 | 90.93 | 91.20 | 90.60 | 29,600 |
22 Jan 2024 | 91.76 | 91.93 | 91.21 | 91.36 | 90.76 | 18,800 |
19 Jan 2024 | 90.02 | 90.30 | 89.78 | 90.30 | 89.71 | 17,400 |
18 Jan 2024 | 92.11 | 92.47 | 91.82 | 92.43 | 91.82 | 25,900 |
17 Jan 2024 | 91.31 | 91.48 | 90.38 | 91.48 | 90.88 | 37,800 |
16 Jan 2024 | 91.57 | 92.31 | 91.45 | 92.04 | 91.44 | 33,100 |
12 Jan 2024 | 94.23 | 94.23 | 93.00 | 93.13 | 92.52 | 17,600 |
11 Jan 2024 | 92.17 | 92.17 | 91.22 | 92.04 | 91.44 | 20,800 |
10 Jan 2024 | 90.75 | 90.98 | 90.27 | 90.87 | 90.27 | 31,300 |
09 Jan 2024 | 90.24 | 90.43 | 90.04 | 90.23 | 89.64 | 51,100 |
08 Jan 2024 | 89.86 | 90.02 | 89.42 | 90.02 | 89.43 | 44,300 |
05 Jan 2024 | 89.98 | 91.09 | 89.98 | 90.32 | 89.73 | 71,600 |
04 Jan 2024 | 90.34 | 91.31 | 89.76 | 90.32 | 89.73 | 154,600 |
03 Jan 2024 | 86.61 | 87.46 | 86.50 | 87.45 | 86.88 | 138,700 |
02 Jan 2024 | 86.75 | 87.42 | 86.75 | 87.07 | 86.50 | 45,700 |
29 Dec 2023 | 88.22 | 88.31 | 87.75 | 87.81 | 87.24 | 33,200 |
28 Dec 2023 | 87.89 | 88.22 | 87.63 | 87.67 | 87.09 | 22,800 |
27 Dec 2023 | 87.40 | 87.70 | 87.05 | 87.64 | 87.06 | 215,500 |
26 Dec 2023 | 87.46 | 88.01 | 87.26 | 87.67 | 87.09 | 26,700 |
22 Dec 2023 | 87.60 | 87.88 | 87.35 | 87.76 | 87.18 | 45,800 |
21 Dec 2023 | 86.53 | 87.11 | 86.06 | 87.11 | 86.54 | 53,400 |
20 Dec 2023 | 85.54 | 86.11 | 84.95 | 84.96 | 84.40 | 22,700 |
19 Dec 2023 | 85.51 | 86.34 | 85.51 | 86.26 | 85.69 | 189,200 |
18 Dec 2023 | 81.91 | 82.11 | 81.29 | 82.11 | 81.57 | 590,300 |
15 Dec 2023 | 81.89 | 82.89 | 81.83 | 81.96 | 81.42 | 802,700 |
14 Dec 2023 | 83.55 | 83.91 | 83.19 | 83.42 | 82.87 | 481,500 |
13 Dec 2023 | 80.26 | 80.38 | 79.29 | 80.30 | 79.77 | 1,001,600 |
12 Dec 2023 | 76.89 | 76.97 | 76.33 | 76.83 | 76.33 | 1,805,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |