Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 76.12 | 76.72 | 76.03 | 76.03 | 76.03 | 91,386 |
20 May 2024 | 77.61 | 77.79 | 76.34 | 76.38 | 76.38 | 474,700 |
17 May 2024 | 77.63 | 78.00 | 77.20 | 77.41 | 77.41 | 396,000 |
16 May 2024 | 78.08 | 78.16 | 77.32 | 77.35 | 77.35 | 509,200 |
15 May 2024 | 78.25 | 78.97 | 77.42 | 78.21 | 78.21 | 827,600 |
14 May 2024 | 77.85 | 78.09 | 77.49 | 77.86 | 77.86 | 529,400 |
13 May 2024 | 77.65 | 78.19 | 77.11 | 77.18 | 77.18 | 492,100 |
10 May 2024 | 77.47 | 77.53 | 76.55 | 77.20 | 77.20 | 707,400 |
09 May 2024 | 77.56 | 77.66 | 76.78 | 77.31 | 77.31 | 898,100 |
08 May 2024 | 76.80 | 77.51 | 76.64 | 77.44 | 77.44 | 833,300 |
07 May 2024 | 77.80 | 78.11 | 77.34 | 77.44 | 77.44 | 727,900 |
06 May 2024 | 77.51 | 77.85 | 76.94 | 77.49 | 77.49 | 564,500 |
03 May 2024 | 76.50 | 77.06 | 75.93 | 76.64 | 76.64 | 1,173,500 |
02 May 2024 | 75.97 | 76.00 | 74.47 | 75.23 | 75.23 | 3,515,800 |
02 May 2024 | 0.55 Dividend | |||||
01 May 2024 | 75.06 | 77.04 | 75.06 | 75.56 | 75.01 | 758,000 |
30 Apr 2024 | 75.92 | 76.54 | 74.47 | 74.49 | 73.95 | 588,000 |
29 Apr 2024 | 75.98 | 76.70 | 75.55 | 76.45 | 75.89 | 817,300 |
26 Apr 2024 | 76.12 | 76.96 | 75.76 | 75.98 | 75.43 | 503,100 |
25 Apr 2024 | 76.14 | 76.84 | 75.50 | 76.36 | 75.80 | 1,118,600 |
24 Apr 2024 | 77.28 | 78.68 | 76.36 | 77.20 | 76.64 | 1,730,300 |
23 Apr 2024 | 74.50 | 75.71 | 73.60 | 75.30 | 74.75 | 1,417,800 |
22 Apr 2024 | 72.99 | 74.77 | 72.95 | 74.47 | 73.93 | 709,500 |
19 Apr 2024 | 71.51 | 73.03 | 71.42 | 72.88 | 72.35 | 1,720,200 |
18 Apr 2024 | 71.79 | 72.35 | 71.22 | 71.80 | 71.28 | 780,500 |
17 Apr 2024 | 72.33 | 72.49 | 71.25 | 71.56 | 71.04 | 772,100 |
16 Apr 2024 | 71.81 | 72.19 | 70.99 | 71.35 | 70.83 | 782,500 |
15 Apr 2024 | 73.41 | 74.21 | 71.83 | 72.38 | 71.85 | 629,700 |
12 Apr 2024 | 72.70 | 73.71 | 72.44 | 72.76 | 72.23 | 659,100 |
11 Apr 2024 | 73.80 | 74.25 | 72.96 | 73.87 | 73.33 | 536,500 |
10 Apr 2024 | 74.71 | 74.89 | 73.21 | 73.70 | 73.16 | 997,200 |
09 Apr 2024 | 76.46 | 77.04 | 75.81 | 76.25 | 75.69 | 796,600 |
08 Apr 2024 | 75.90 | 76.71 | 75.72 | 76.44 | 75.88 | 562,800 |
05 Apr 2024 | 75.04 | 75.64 | 74.85 | 75.41 | 74.86 | 953,500 |
04 Apr 2024 | 76.60 | 77.11 | 74.97 | 74.99 | 74.44 | 925,000 |
03 Apr 2024 | 76.35 | 76.77 | 75.44 | 75.77 | 75.22 | 1,156,800 |
02 Apr 2024 | 77.36 | 77.39 | 76.03 | 76.10 | 75.55 | 642,100 |
01 Apr 2024 | 79.54 | 79.54 | 77.77 | 78.01 | 77.44 | 764,800 |
28 Mar 2024 | 79.13 | 79.51 | 78.77 | 79.11 | 78.53 | 625,400 |
27 Mar 2024 | 76.75 | 79.25 | 76.71 | 79.25 | 78.67 | 671,600 |
26 Mar 2024 | 77.00 | 77.16 | 76.30 | 76.33 | 75.77 | 682,300 |
25 Mar 2024 | 76.07 | 77.18 | 75.71 | 76.91 | 76.35 | 1,087,000 |
22 Mar 2024 | 77.40 | 77.78 | 75.65 | 75.90 | 75.35 | 741,100 |
21 Mar 2024 | 76.11 | 77.64 | 76.11 | 77.42 | 76.86 | 1,450,400 |
20 Mar 2024 | 74.35 | 76.26 | 74.17 | 75.93 | 75.38 | 1,217,100 |
19 Mar 2024 | 74.50 | 75.33 | 74.50 | 74.71 | 74.17 | 889,600 |
18 Mar 2024 | 75.41 | 75.61 | 74.62 | 74.72 | 74.18 | 760,100 |
15 Mar 2024 | 74.41 | 76.20 | 74.41 | 75.21 | 74.66 | 9,800,600 |
14 Mar 2024 | 76.35 | 76.77 | 74.21 | 74.59 | 74.05 | 1,347,700 |
13 Mar 2024 | 76.50 | 77.53 | 76.31 | 76.64 | 76.08 | 1,090,400 |
12 Mar 2024 | 76.39 | 76.99 | 75.59 | 76.38 | 75.82 | 1,085,800 |
11 Mar 2024 | 76.67 | 77.50 | 76.08 | 76.37 | 75.81 | 1,404,200 |
08 Mar 2024 | 77.95 | 78.64 | 76.57 | 76.82 | 76.26 | 1,038,000 |
07 Mar 2024 | 77.76 | 78.39 | 76.55 | 76.86 | 76.30 | 1,094,900 |
06 Mar 2024 | 76.38 | 78.43 | 75.26 | 77.13 | 76.57 | 1,733,000 |
05 Mar 2024 | 72.85 | 76.74 | 72.84 | 76.69 | 76.13 | 1,270,700 |
04 Mar 2024 | 74.01 | 74.84 | 73.05 | 73.22 | 72.69 | 1,449,900 |
01 Mar 2024 | 72.14 | 72.48 | 70.60 | 72.16 | 71.63 | 813,300 |
29 Feb 2024 | 73.18 | 74.09 | 72.25 | 72.86 | 72.33 | 742,000 |
28 Feb 2024 | 72.50 | 73.11 | 72.03 | 72.13 | 71.60 | 817,400 |
27 Feb 2024 | 71.51 | 73.35 | 71.51 | 73.11 | 72.58 | 784,300 |
26 Feb 2024 | 71.69 | 72.57 | 70.75 | 71.18 | 70.66 | 864,600 |
23 Feb 2024 | 71.93 | 72.83 | 71.51 | 72.36 | 71.83 | 667,200 |
22 Feb 2024 | 71.34 | 72.28 | 70.93 | 72.11 | 71.59 | 664,000 |
21 Feb 2024 | 71.00 | 71.14 | 70.33 | 70.91 | 70.39 | 563,600 |
20 Feb 2024 | 71.34 | 72.49 | 71.07 | 71.41 | 70.89 | 656,700 |
16 Feb 2024 | 72.39 | 73.36 | 71.86 | 71.89 | 71.37 | 775,700 |
15 Feb 2024 | 71.99 | 73.83 | 71.87 | 73.17 | 72.64 | 684,600 |
14 Feb 2024 | 70.29 | 71.63 | 70.01 | 71.56 | 71.04 | 929,300 |
13 Feb 2024 | 69.57 | 70.36 | 68.36 | 69.47 | 68.96 | 1,299,500 |
12 Feb 2024 | 69.49 | 71.99 | 69.44 | 71.63 | 71.11 | 1,167,000 |
09 Feb 2024 | 69.06 | 69.44 | 68.21 | 69.41 | 68.90 | 1,105,900 |
08 Feb 2024 | 68.73 | 69.61 | 68.54 | 69.17 | 68.67 | 735,300 |
07 Feb 2024 | 69.66 | 69.76 | 67.27 | 69.20 | 68.70 | 1,153,200 |
06 Feb 2024 | 69.73 | 70.17 | 68.71 | 69.26 | 68.76 | 1,052,300 |
05 Feb 2024 | 69.54 | 70.14 | 68.43 | 69.74 | 69.23 | 1,124,000 |
02 Feb 2024 | 68.05 | 70.40 | 67.72 | 70.04 | 69.53 | 1,392,500 |
01 Feb 2024 | 72.53 | 72.70 | 67.44 | 69.24 | 68.74 | 2,846,100 |
01 Feb 2024 | 0.55 Dividend | |||||
31 Jan 2024 | 73.15 | 75.34 | 72.38 | 72.81 | 71.73 | 2,179,500 |
30 Jan 2024 | 75.86 | 76.49 | 74.76 | 74.85 | 73.74 | 1,173,500 |
29 Jan 2024 | 73.96 | 76.10 | 73.93 | 76.04 | 74.92 | 966,000 |
26 Jan 2024 | 75.23 | 76.10 | 74.11 | 74.28 | 73.18 | 1,037,600 |
25 Jan 2024 | 76.37 | 76.65 | 73.58 | 74.95 | 73.84 | 1,629,900 |
24 Jan 2024 | 72.50 | 76.88 | 72.05 | 75.73 | 74.61 | 2,678,700 |
23 Jan 2024 | 73.76 | 74.40 | 72.74 | 73.68 | 72.59 | 2,986,200 |
22 Jan 2024 | 71.59 | 73.03 | 71.14 | 72.92 | 71.84 | 1,779,100 |
19 Jan 2024 | 69.20 | 70.88 | 68.85 | 70.86 | 69.81 | 965,400 |
18 Jan 2024 | 69.63 | 69.84 | 68.70 | 69.34 | 68.32 | 1,054,500 |
17 Jan 2024 | 68.92 | 69.91 | 68.36 | 68.96 | 67.94 | 1,106,600 |
16 Jan 2024 | 70.39 | 71.16 | 69.77 | 70.08 | 69.04 | 841,500 |
12 Jan 2024 | 72.54 | 73.07 | 70.95 | 71.79 | 70.73 | 2,023,500 |
11 Jan 2024 | 72.70 | 72.74 | 71.33 | 72.35 | 71.28 | 1,205,600 |
10 Jan 2024 | 72.84 | 72.89 | 71.79 | 72.84 | 71.76 | 965,100 |
09 Jan 2024 | 72.06 | 72.73 | 71.82 | 72.64 | 71.57 | 873,300 |
08 Jan 2024 | 72.47 | 73.18 | 71.83 | 73.15 | 72.07 | 1,679,300 |
05 Jan 2024 | 70.86 | 73.98 | 70.46 | 72.46 | 71.39 | 1,878,700 |
04 Jan 2024 | 70.73 | 71.67 | 70.39 | 71.04 | 69.99 | 1,003,500 |
03 Jan 2024 | 71.58 | 71.76 | 70.38 | 70.54 | 69.50 | 770,400 |
02 Jan 2024 | 71.25 | 73.25 | 70.85 | 72.89 | 71.81 | 871,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |