Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 79.13 | 79.51 | 78.77 | 79.11 | 79.11 | 625,400 |
27 Mar 2024 | 76.75 | 79.25 | 76.71 | 79.25 | 79.25 | 671,600 |
26 Mar 2024 | 77.00 | 77.16 | 76.30 | 76.33 | 76.33 | 682,300 |
25 Mar 2024 | 76.07 | 77.18 | 75.71 | 76.91 | 76.91 | 1,087,000 |
22 Mar 2024 | 77.40 | 77.78 | 75.65 | 75.90 | 75.90 | 741,100 |
21 Mar 2024 | 76.11 | 77.64 | 76.11 | 77.42 | 77.42 | 1,450,400 |
20 Mar 2024 | 74.35 | 76.26 | 74.17 | 75.93 | 75.93 | 1,217,100 |
19 Mar 2024 | 74.50 | 75.33 | 74.50 | 74.71 | 74.71 | 889,600 |
18 Mar 2024 | 75.41 | 75.61 | 74.62 | 74.72 | 74.72 | 760,100 |
15 Mar 2024 | 74.41 | 76.20 | 74.41 | 75.21 | 75.21 | 9,800,600 |
14 Mar 2024 | 76.35 | 76.77 | 74.21 | 74.59 | 74.59 | 1,347,700 |
13 Mar 2024 | 76.50 | 77.53 | 76.31 | 76.64 | 76.64 | 1,090,400 |
12 Mar 2024 | 76.39 | 76.99 | 75.59 | 76.38 | 76.38 | 1,085,800 |
11 Mar 2024 | 76.67 | 77.50 | 76.08 | 76.37 | 76.37 | 1,404,200 |
08 Mar 2024 | 77.95 | 78.64 | 76.57 | 76.82 | 76.82 | 1,038,000 |
07 Mar 2024 | 77.76 | 78.39 | 76.55 | 76.86 | 76.86 | 1,094,900 |
06 Mar 2024 | 76.38 | 78.43 | 75.26 | 77.13 | 77.13 | 1,733,000 |
05 Mar 2024 | 72.85 | 76.74 | 72.84 | 76.69 | 76.69 | 1,270,700 |
04 Mar 2024 | 74.01 | 74.84 | 73.05 | 73.22 | 73.22 | 1,449,900 |
01 Mar 2024 | 72.14 | 72.48 | 70.60 | 72.16 | 72.16 | 813,300 |
29 Feb 2024 | 73.18 | 74.09 | 72.25 | 72.86 | 72.86 | 742,000 |
28 Feb 2024 | 72.50 | 73.11 | 72.03 | 72.13 | 72.13 | 817,400 |
27 Feb 2024 | 71.51 | 73.35 | 71.51 | 73.11 | 73.11 | 784,300 |
26 Feb 2024 | 71.69 | 72.57 | 70.75 | 71.18 | 71.18 | 864,600 |
23 Feb 2024 | 71.93 | 72.83 | 71.51 | 72.36 | 72.36 | 667,200 |
22 Feb 2024 | 71.34 | 72.28 | 70.93 | 72.11 | 72.11 | 664,000 |
21 Feb 2024 | 71.00 | 71.14 | 70.33 | 70.91 | 70.91 | 563,600 |
20 Feb 2024 | 71.34 | 72.49 | 71.07 | 71.41 | 71.41 | 656,700 |
16 Feb 2024 | 72.39 | 73.36 | 71.86 | 71.89 | 71.89 | 775,700 |
15 Feb 2024 | 71.99 | 73.83 | 71.87 | 73.17 | 73.17 | 684,600 |
14 Feb 2024 | 70.29 | 71.63 | 70.01 | 71.56 | 71.56 | 929,300 |
13 Feb 2024 | 69.57 | 70.36 | 68.36 | 69.47 | 69.47 | 1,299,500 |
12 Feb 2024 | 69.49 | 71.99 | 69.44 | 71.63 | 71.63 | 1,167,000 |
09 Feb 2024 | 69.06 | 69.44 | 68.21 | 69.41 | 69.41 | 1,105,900 |
08 Feb 2024 | 68.73 | 69.61 | 68.54 | 69.17 | 69.17 | 735,300 |
07 Feb 2024 | 69.66 | 69.76 | 67.27 | 69.20 | 69.20 | 1,153,200 |
06 Feb 2024 | 69.73 | 70.17 | 68.71 | 69.26 | 69.26 | 1,052,300 |
05 Feb 2024 | 69.54 | 70.14 | 68.43 | 69.74 | 69.74 | 1,124,000 |
02 Feb 2024 | 68.05 | 70.40 | 67.72 | 70.04 | 70.04 | 1,392,500 |
01 Feb 2024 | 72.53 | 72.70 | 67.44 | 69.24 | 69.24 | 2,846,100 |
01 Feb 2024 | 0.55 Dividend | |||||
31 Jan 2024 | 73.15 | 75.34 | 72.38 | 72.81 | 72.26 | 2,179,500 |
30 Jan 2024 | 75.86 | 76.49 | 74.76 | 74.85 | 74.28 | 1,173,500 |
29 Jan 2024 | 73.96 | 76.10 | 73.93 | 76.04 | 75.47 | 966,000 |
26 Jan 2024 | 75.23 | 76.10 | 74.11 | 74.28 | 73.72 | 1,037,600 |
25 Jan 2024 | 76.37 | 76.65 | 73.58 | 74.95 | 74.38 | 1,629,900 |
24 Jan 2024 | 72.50 | 76.88 | 72.05 | 75.73 | 75.16 | 2,678,700 |
23 Jan 2024 | 73.76 | 74.40 | 72.74 | 73.68 | 73.12 | 2,986,200 |
22 Jan 2024 | 71.59 | 73.03 | 71.14 | 72.92 | 72.37 | 1,779,100 |
19 Jan 2024 | 69.20 | 70.88 | 68.85 | 70.86 | 70.32 | 965,400 |
18 Jan 2024 | 69.63 | 69.84 | 68.70 | 69.34 | 68.82 | 1,054,500 |
17 Jan 2024 | 68.92 | 69.91 | 68.36 | 68.96 | 68.44 | 1,106,600 |
16 Jan 2024 | 70.39 | 71.16 | 69.77 | 70.08 | 69.55 | 841,500 |
12 Jan 2024 | 72.54 | 73.07 | 70.95 | 71.79 | 71.25 | 2,023,500 |
11 Jan 2024 | 72.70 | 72.74 | 71.33 | 72.35 | 71.80 | 1,205,600 |
10 Jan 2024 | 72.84 | 72.89 | 71.79 | 72.84 | 72.29 | 965,100 |
09 Jan 2024 | 72.06 | 72.73 | 71.82 | 72.64 | 72.09 | 873,300 |
08 Jan 2024 | 72.47 | 73.18 | 71.83 | 73.15 | 72.60 | 1,679,300 |
05 Jan 2024 | 70.86 | 73.98 | 70.46 | 72.46 | 71.91 | 1,878,700 |
04 Jan 2024 | 70.73 | 71.67 | 70.39 | 71.04 | 70.50 | 1,003,500 |
03 Jan 2024 | 71.58 | 71.76 | 70.38 | 70.54 | 70.01 | 770,400 |
02 Jan 2024 | 71.25 | 73.25 | 70.85 | 72.89 | 72.34 | 871,300 |
29 Dec 2023 | 72.74 | 72.75 | 71.91 | 71.95 | 71.41 | 544,700 |
28 Dec 2023 | 72.12 | 72.92 | 72.02 | 72.86 | 72.31 | 405,700 |
27 Dec 2023 | 72.25 | 72.80 | 71.83 | 72.55 | 72.00 | 424,800 |
26 Dec 2023 | 71.84 | 72.78 | 71.51 | 72.44 | 71.89 | 460,000 |
22 Dec 2023 | 71.80 | 72.41 | 71.31 | 71.51 | 70.97 | 542,400 |
21 Dec 2023 | 71.46 | 72.09 | 70.49 | 71.41 | 70.87 | 719,500 |
20 Dec 2023 | 72.07 | 72.79 | 70.72 | 70.74 | 70.21 | 795,500 |
19 Dec 2023 | 71.82 | 72.78 | 71.64 | 72.38 | 71.83 | 765,100 |
18 Dec 2023 | 72.07 | 72.25 | 71.21 | 71.77 | 71.23 | 886,200 |
15 Dec 2023 | 72.67 | 72.67 | 70.69 | 71.38 | 70.84 | 2,847,900 |
14 Dec 2023 | 72.61 | 74.61 | 71.70 | 72.75 | 72.20 | 1,990,600 |
13 Dec 2023 | 67.34 | 70.56 | 67.03 | 70.47 | 69.94 | 1,113,500 |
12 Dec 2023 | 68.38 | 68.45 | 67.25 | 67.41 | 66.90 | 797,600 |
11 Dec 2023 | 68.46 | 68.81 | 68.06 | 68.43 | 67.91 | 678,700 |
08 Dec 2023 | 67.51 | 68.86 | 67.34 | 68.62 | 68.10 | 949,600 |
07 Dec 2023 | 66.94 | 67.96 | 66.69 | 67.31 | 66.80 | 752,200 |
06 Dec 2023 | 67.49 | 68.65 | 66.85 | 66.90 | 66.39 | 1,479,800 |
05 Dec 2023 | 66.48 | 67.21 | 66.39 | 66.58 | 66.08 | 737,000 |
04 Dec 2023 | 65.53 | 67.18 | 65.35 | 66.95 | 66.44 | 1,102,000 |
01 Dec 2023 | 62.90 | 65.97 | 62.35 | 65.68 | 65.18 | 1,161,800 |
30 Nov 2023 | 62.53 | 63.46 | 61.87 | 62.92 | 62.44 | 1,031,600 |
29 Nov 2023 | 61.37 | 62.80 | 61.16 | 62.42 | 61.95 | 997,900 |
28 Nov 2023 | 61.12 | 61.33 | 60.34 | 60.90 | 60.44 | 541,700 |
27 Nov 2023 | 60.76 | 61.51 | 60.43 | 61.36 | 60.90 | 680,700 |
24 Nov 2023 | 61.05 | 61.46 | 60.89 | 61.03 | 60.57 | 166,600 |
22 Nov 2023 | 61.49 | 61.78 | 60.50 | 60.98 | 60.52 | 384,400 |
21 Nov 2023 | 61.35 | 61.69 | 60.68 | 60.88 | 60.42 | 640,500 |
20 Nov 2023 | 62.22 | 62.48 | 61.40 | 61.66 | 61.19 | 815,500 |
17 Nov 2023 | 62.19 | 62.85 | 61.58 | 62.38 | 61.91 | 935,200 |
16 Nov 2023 | 62.03 | 62.31 | 60.94 | 61.66 | 61.19 | 1,307,100 |
15 Nov 2023 | 60.32 | 62.17 | 60.26 | 61.90 | 61.43 | 1,770,600 |
14 Nov 2023 | 58.12 | 61.27 | 58.12 | 60.24 | 59.78 | 1,470,100 |
13 Nov 2023 | 56.34 | 57.26 | 55.62 | 57.11 | 56.68 | 704,600 |
10 Nov 2023 | 55.97 | 56.76 | 55.43 | 56.51 | 56.08 | 708,800 |
09 Nov 2023 | 56.62 | 57.03 | 55.51 | 55.68 | 55.26 | 1,075,200 |
08 Nov 2023 | 57.44 | 57.44 | 56.38 | 56.61 | 56.18 | 561,800 |
07 Nov 2023 | 57.90 | 58.07 | 57.10 | 57.35 | 56.92 | 534,900 |
06 Nov 2023 | 59.05 | 59.25 | 57.92 | 58.20 | 57.76 | 905,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |