Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 82.32 | 83.17 | 82.09 | 82.47 | 82.47 | 706,600 |
25 Apr 2024 | 85.25 | 85.84 | 81.45 | 82.73 | 82.73 | 1,488,300 |
24 Apr 2024 | 82.35 | 83.62 | 82.23 | 82.80 | 82.80 | 1,216,600 |
23 Apr 2024 | 80.77 | 82.49 | 80.49 | 82.46 | 82.46 | 695,600 |
22 Apr 2024 | 79.69 | 81.07 | 79.26 | 80.33 | 80.33 | 619,700 |
19 Apr 2024 | 78.65 | 79.50 | 78.65 | 79.22 | 79.22 | 784,400 |
18 Apr 2024 | 79.32 | 79.81 | 78.53 | 78.62 | 78.62 | 769,200 |
17 Apr 2024 | 80.40 | 81.01 | 79.43 | 79.69 | 79.69 | 644,100 |
16 Apr 2024 | 81.05 | 81.41 | 79.33 | 79.97 | 79.97 | 722,000 |
15 Apr 2024 | 81.18 | 81.75 | 80.22 | 80.73 | 80.73 | 563,400 |
12 Apr 2024 | 81.58 | 81.89 | 80.47 | 80.49 | 80.49 | 611,100 |
11 Apr 2024 | 81.73 | 81.91 | 81.08 | 81.66 | 81.66 | 489,800 |
10 Apr 2024 | 81.21 | 81.75 | 80.53 | 81.57 | 81.57 | 652,300 |
09 Apr 2024 | 82.41 | 82.67 | 81.28 | 81.95 | 81.95 | 548,100 |
08 Apr 2024 | 82.85 | 83.17 | 82.24 | 82.31 | 82.31 | 631,000 |
05 Apr 2024 | 80.93 | 83.41 | 80.92 | 83.36 | 83.36 | 867,100 |
04 Apr 2024 | 82.57 | 82.85 | 80.93 | 81.00 | 81.00 | 587,600 |
03 Apr 2024 | 81.86 | 83.12 | 81.86 | 82.20 | 82.20 | 955,500 |
02 Apr 2024 | 82.64 | 82.75 | 81.18 | 82.00 | 82.00 | 852,500 |
01 Apr 2024 | 81.97 | 83.36 | 81.08 | 83.23 | 83.23 | 1,439,000 |
28 Mar 2024 | 80.19 | 83.73 | 80.19 | 82.58 | 82.58 | 1,859,900 |
28 Mar 2024 | 0.15 Dividend | |||||
27 Mar 2024 | 77.47 | 77.91 | 77.09 | 77.71 | 77.56 | 443,900 |
26 Mar 2024 | 76.25 | 76.86 | 76.11 | 76.74 | 76.59 | 410,300 |
25 Mar 2024 | 76.70 | 76.97 | 76.12 | 76.14 | 75.99 | 465,300 |
22 Mar 2024 | 77.31 | 77.75 | 76.44 | 76.51 | 76.36 | 689,500 |
21 Mar 2024 | 76.81 | 77.72 | 76.63 | 77.30 | 77.15 | 548,500 |
20 Mar 2024 | 77.45 | 77.45 | 76.12 | 76.67 | 76.52 | 580,900 |
19 Mar 2024 | 76.11 | 77.43 | 76.11 | 77.26 | 77.11 | 695,200 |
18 Mar 2024 | 74.75 | 76.46 | 74.45 | 75.99 | 75.84 | 832,900 |
15 Mar 2024 | 74.49 | 75.19 | 74.27 | 74.75 | 74.61 | 1,382,800 |
14 Mar 2024 | 75.77 | 76.25 | 74.30 | 75.11 | 74.97 | 527,900 |
13 Mar 2024 | 76.93 | 78.03 | 75.83 | 76.12 | 75.97 | 682,600 |
12 Mar 2024 | 75.53 | 76.96 | 75.32 | 76.95 | 76.80 | 611,100 |
11 Mar 2024 | 76.20 | 76.35 | 75.47 | 75.77 | 75.62 | 376,200 |
08 Mar 2024 | 77.38 | 77.58 | 76.26 | 76.45 | 76.30 | 430,000 |
07 Mar 2024 | 77.35 | 78.11 | 77.16 | 77.37 | 77.22 | 614,100 |
06 Mar 2024 | 75.35 | 76.63 | 74.90 | 76.60 | 76.45 | 791,300 |
05 Mar 2024 | 75.18 | 75.40 | 74.47 | 74.80 | 74.66 | 459,700 |
04 Mar 2024 | 74.32 | 75.39 | 74.29 | 74.86 | 74.72 | 544,200 |
01 Mar 2024 | 74.43 | 74.87 | 73.82 | 74.20 | 74.06 | 613,800 |
29 Feb 2024 | 74.99 | 75.17 | 73.68 | 74.40 | 74.26 | 865,900 |
28 Feb 2024 | 75.29 | 75.65 | 74.49 | 74.72 | 74.58 | 417,300 |
27 Feb 2024 | 75.28 | 75.90 | 75.04 | 75.34 | 75.19 | 417,200 |
26 Feb 2024 | 75.37 | 75.85 | 74.80 | 75.39 | 75.24 | 596,100 |
23 Feb 2024 | 74.30 | 75.77 | 74.16 | 75.25 | 75.10 | 677,400 |
22 Feb 2024 | 74.53 | 74.80 | 73.92 | 74.16 | 74.02 | 891,000 |
21 Feb 2024 | 73.76 | 74.76 | 73.74 | 74.53 | 74.39 | 735,600 |
20 Feb 2024 | 73.27 | 74.27 | 73.02 | 74.01 | 73.87 | 554,800 |
16 Feb 2024 | 73.77 | 74.14 | 73.14 | 73.55 | 73.41 | 452,000 |
15 Feb 2024 | 73.73 | 74.40 | 73.35 | 73.78 | 73.64 | 394,800 |
14 Feb 2024 | 73.41 | 73.68 | 72.57 | 73.35 | 73.21 | 591,800 |
13 Feb 2024 | 72.79 | 74.10 | 72.53 | 73.07 | 72.93 | 705,900 |
12 Feb 2024 | 72.90 | 73.60 | 72.38 | 73.57 | 73.43 | 643,700 |
09 Feb 2024 | 74.17 | 74.17 | 72.42 | 72.93 | 72.79 | 739,000 |
08 Feb 2024 | 73.50 | 76.84 | 72.37 | 73.45 | 73.31 | 1,992,900 |
07 Feb 2024 | 72.27 | 73.65 | 71.99 | 72.76 | 72.62 | 805,400 |
06 Feb 2024 | 71.79 | 72.55 | 71.79 | 72.19 | 72.05 | 502,200 |
05 Feb 2024 | 72.23 | 72.47 | 70.83 | 71.82 | 71.68 | 705,500 |
02 Feb 2024 | 72.58 | 73.28 | 71.96 | 72.28 | 72.14 | 482,800 |
01 Feb 2024 | 70.88 | 73.38 | 70.88 | 73.00 | 72.86 | 765,100 |
31 Jan 2024 | 72.43 | 72.99 | 71.02 | 71.04 | 70.90 | 465,000 |
30 Jan 2024 | 72.03 | 72.22 | 71.51 | 71.87 | 71.73 | 406,100 |
29 Jan 2024 | 71.24 | 71.67 | 70.74 | 71.60 | 71.46 | 638,600 |
26 Jan 2024 | 71.56 | 72.09 | 70.82 | 71.68 | 71.54 | 543,000 |
25 Jan 2024 | 70.79 | 71.19 | 69.95 | 71.19 | 71.05 | 511,000 |
24 Jan 2024 | 70.96 | 70.97 | 70.17 | 70.54 | 70.40 | 387,700 |
23 Jan 2024 | 71.00 | 71.00 | 70.21 | 70.77 | 70.63 | 336,800 |
22 Jan 2024 | 70.77 | 71.43 | 70.72 | 70.97 | 70.83 | 361,000 |
19 Jan 2024 | 71.00 | 71.00 | 69.99 | 70.46 | 70.32 | 388,100 |
18 Jan 2024 | 69.95 | 70.87 | 69.77 | 70.86 | 70.72 | 492,400 |
17 Jan 2024 | 71.34 | 71.83 | 69.72 | 69.79 | 69.66 | 452,000 |
16 Jan 2024 | 68.74 | 71.50 | 67.94 | 71.45 | 71.31 | 1,042,500 |
12 Jan 2024 | 69.20 | 70.00 | 68.57 | 68.94 | 68.81 | 641,300 |
11 Jan 2024 | 68.38 | 69.05 | 68.05 | 68.89 | 68.76 | 441,200 |
10 Jan 2024 | 68.15 | 68.96 | 68.15 | 68.46 | 68.33 | 422,100 |
09 Jan 2024 | 67.85 | 68.41 | 67.43 | 68.26 | 68.13 | 361,600 |
08 Jan 2024 | 68.09 | 68.50 | 67.12 | 68.02 | 67.89 | 429,900 |
05 Jan 2024 | 66.98 | 68.42 | 66.87 | 68.04 | 67.91 | 1,040,100 |
04 Jan 2024 | 67.07 | 67.53 | 66.36 | 66.88 | 66.75 | 781,800 |
03 Jan 2024 | 67.01 | 67.31 | 66.55 | 67.10 | 66.97 | 509,800 |
02 Jan 2024 | 66.00 | 67.19 | 65.99 | 67.16 | 67.03 | 520,500 |
29 Dec 2023 | 67.17 | 67.27 | 66.36 | 66.72 | 66.59 | 431,800 |
29 Dec 2023 | 0.15 Dividend | |||||
28 Dec 2023 | 67.30 | 67.86 | 66.95 | 67.24 | 66.96 | 362,100 |
27 Dec 2023 | 67.59 | 67.83 | 67.44 | 67.55 | 67.27 | 427,800 |
26 Dec 2023 | 67.18 | 67.90 | 67.00 | 67.46 | 67.18 | 275,100 |
22 Dec 2023 | 66.84 | 67.45 | 66.63 | 67.18 | 66.90 | 438,500 |
21 Dec 2023 | 66.10 | 66.67 | 65.96 | 66.52 | 66.24 | 364,800 |
20 Dec 2023 | 66.49 | 66.71 | 65.80 | 65.81 | 65.54 | 480,100 |
19 Dec 2023 | 66.26 | 66.83 | 66.10 | 66.72 | 66.44 | 492,900 |
18 Dec 2023 | 65.71 | 66.26 | 65.39 | 65.97 | 65.70 | 603,800 |
15 Dec 2023 | 67.09 | 67.30 | 65.33 | 65.51 | 65.24 | 1,886,700 |
14 Dec 2023 | 67.58 | 68.28 | 67.36 | 67.52 | 67.24 | 986,400 |
13 Dec 2023 | 65.97 | 67.34 | 65.87 | 66.97 | 66.69 | 737,700 |
12 Dec 2023 | 65.66 | 66.46 | 65.34 | 65.99 | 65.72 | 598,600 |
11 Dec 2023 | 65.12 | 65.75 | 64.38 | 65.63 | 65.36 | 651,800 |
08 Dec 2023 | 64.90 | 65.03 | 64.15 | 64.80 | 64.53 | 674,500 |
07 Dec 2023 | 65.06 | 65.13 | 64.27 | 64.99 | 64.72 | 472,500 |
06 Dec 2023 | 65.60 | 66.11 | 64.68 | 65.10 | 64.83 | 411,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |