Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 68.90 | 69.03 | 67.36 | 67.50 | 67.50 | 3,583,500 |
17 Apr 2024 | 69.23 | 69.23 | 67.88 | 68.48 | 68.48 | 4,217,200 |
16 Apr 2024 | 69.61 | 69.81 | 68.65 | 68.79 | 68.79 | 3,976,200 |
15 Apr 2024 | 71.31 | 71.47 | 69.11 | 69.39 | 69.39 | 4,439,800 |
12 Apr 2024 | 69.54 | 70.97 | 69.25 | 70.45 | 70.45 | 6,027,000 |
11 Apr 2024 | 72.33 | 73.43 | 69.45 | 69.88 | 69.88 | 11,051,700 |
10 Apr 2024 | 75.57 | 75.67 | 74.53 | 74.74 | 74.74 | 6,406,000 |
09 Apr 2024 | 76.24 | 76.58 | 74.68 | 75.90 | 75.90 | 4,195,600 |
08 Apr 2024 | 76.32 | 76.66 | 75.81 | 75.89 | 75.89 | 3,104,600 |
05 Apr 2024 | 75.56 | 76.87 | 75.47 | 76.63 | 76.63 | 3,697,800 |
04 Apr 2024 | 76.89 | 77.13 | 75.07 | 75.17 | 75.17 | 3,975,200 |
03 Apr 2024 | 76.14 | 76.67 | 75.97 | 76.35 | 76.35 | 3,209,200 |
02 Apr 2024 | 76.55 | 76.94 | 76.15 | 76.30 | 76.30 | 3,251,500 |
01 Apr 2024 | 77.12 | 77.14 | 76.19 | 76.59 | 76.59 | 2,835,900 |
28 Mar 2024 | 77.38 | 78.29 | 77.03 | 77.14 | 77.14 | 3,016,900 |
27 Mar 2024 | 77.41 | 77.51 | 76.61 | 77.28 | 77.28 | 2,516,100 |
26 Mar 2024 | 77.15 | 77.47 | 76.73 | 76.78 | 76.78 | 2,189,400 |
25 Mar 2024 | 77.87 | 77.96 | 76.71 | 77.01 | 77.01 | 2,768,600 |
22 Mar 2024 | 78.61 | 78.65 | 77.83 | 78.10 | 78.10 | 2,344,900 |
21 Mar 2024 | 77.60 | 79.04 | 77.60 | 78.42 | 78.42 | 3,061,100 |
20 Mar 2024 | 76.45 | 77.73 | 75.98 | 77.66 | 77.66 | 3,538,600 |
19 Mar 2024 | 75.60 | 76.31 | 75.41 | 76.21 | 76.21 | 2,924,800 |
18 Mar 2024 | 75.75 | 76.74 | 75.59 | 75.70 | 75.70 | 3,342,600 |
15 Mar 2024 | 75.05 | 75.64 | 74.72 | 75.03 | 75.03 | 10,806,700 |
14 Mar 2024 | 75.69 | 75.75 | 74.61 | 75.27 | 75.27 | 2,885,600 |
13 Mar 2024 | 75.31 | 75.50 | 74.81 | 75.04 | 75.04 | 2,590,700 |
12 Mar 2024 | 74.46 | 75.44 | 74.29 | 75.26 | 75.26 | 2,407,000 |
11 Mar 2024 | 75.63 | 75.66 | 73.69 | 74.32 | 74.32 | 3,279,600 |
08 Mar 2024 | 76.13 | 76.59 | 75.56 | 75.63 | 75.63 | 3,217,200 |
07 Mar 2024 | 74.88 | 76.25 | 74.80 | 75.94 | 75.94 | 3,853,600 |
06 Mar 2024 | 74.16 | 75.04 | 73.76 | 74.32 | 74.32 | 3,614,700 |
05 Mar 2024 | 74.48 | 75.34 | 74.13 | 74.34 | 74.34 | 3,655,200 |
04 Mar 2024 | 73.66 | 75.81 | 73.65 | 74.79 | 74.79 | 5,814,500 |
01 Mar 2024 | 73.00 | 73.03 | 72.10 | 72.84 | 72.84 | 3,268,300 |
29 Feb 2024 | 73.66 | 73.99 | 72.47 | 73.01 | 73.01 | 4,778,700 |
28 Feb 2024 | 73.15 | 73.60 | 72.85 | 73.56 | 73.56 | 2,182,900 |
27 Feb 2024 | 73.15 | 73.27 | 72.74 | 73.15 | 73.15 | 3,271,200 |
26 Feb 2024 | 72.19 | 73.19 | 71.98 | 73.00 | 73.00 | 5,156,400 |
23 Feb 2024 | 72.40 | 72.60 | 71.61 | 72.18 | 72.18 | 2,444,600 |
22 Feb 2024 | 70.84 | 72.28 | 70.75 | 72.06 | 72.06 | 4,971,800 |
21 Feb 2024 | 70.19 | 70.50 | 69.90 | 70.33 | 70.33 | 1,981,700 |
20 Feb 2024 | 70.40 | 70.54 | 69.62 | 70.08 | 70.08 | 3,099,400 |
16 Feb 2024 | 70.30 | 70.67 | 70.05 | 70.24 | 70.24 | 3,083,300 |
15 Feb 2024 | 70.13 | 70.36 | 69.51 | 70.15 | 70.15 | 2,537,300 |
14 Feb 2024 | 69.33 | 70.18 | 69.17 | 70.13 | 70.13 | 2,716,500 |
13 Feb 2024 | 69.37 | 69.57 | 68.46 | 68.92 | 68.92 | 3,738,300 |
12 Feb 2024 | 69.89 | 70.27 | 69.67 | 70.01 | 70.01 | 2,891,000 |
09 Feb 2024 | 69.30 | 70.06 | 69.16 | 70.02 | 70.02 | 2,694,400 |
08 Feb 2024 | 69.49 | 69.71 | 69.00 | 69.26 | 69.26 | 2,659,300 |
07 Feb 2024 | 70.09 | 70.33 | 69.39 | 69.46 | 69.46 | 3,212,700 |
06 Feb 2024 | 69.46 | 69.72 | 68.97 | 69.48 | 69.48 | 3,516,800 |
05 Feb 2024 | 70.52 | 70.71 | 69.32 | 69.46 | 69.46 | 3,752,600 |
02 Feb 2024 | 69.93 | 70.95 | 69.74 | 70.65 | 70.65 | 4,296,700 |
01 Feb 2024 | 68.55 | 69.84 | 67.96 | 69.84 | 69.84 | 4,623,900 |
31 Jan 2024 | 68.56 | 69.06 | 67.91 | 68.23 | 68.23 | 11,905,200 |
31 Jan 2024 | 0.39 Dividend | |||||
30 Jan 2024 | 68.34 | 69.15 | 68.23 | 69.11 | 68.72 | 3,418,900 |
29 Jan 2024 | 68.11 | 68.62 | 67.59 | 68.60 | 68.21 | 4,167,900 |
26 Jan 2024 | 69.07 | 69.20 | 68.28 | 68.40 | 68.01 | 3,561,100 |
25 Jan 2024 | 69.16 | 69.57 | 68.68 | 69.21 | 68.82 | 3,854,000 |
24 Jan 2024 | 69.86 | 69.99 | 68.62 | 68.84 | 68.45 | 3,771,000 |
23 Jan 2024 | 70.02 | 70.10 | 68.89 | 69.51 | 69.12 | 4,129,800 |
22 Jan 2024 | 69.60 | 69.94 | 68.64 | 69.91 | 69.52 | 5,142,400 |
19 Jan 2024 | 68.08 | 69.51 | 67.80 | 69.34 | 68.95 | 7,806,900 |
18 Jan 2024 | 66.04 | 68.69 | 65.40 | 67.93 | 67.55 | 12,793,100 |
17 Jan 2024 | 63.77 | 64.25 | 63.21 | 63.38 | 63.02 | 5,729,100 |
16 Jan 2024 | 63.40 | 63.83 | 63.26 | 63.77 | 63.41 | 4,559,000 |
12 Jan 2024 | 63.53 | 63.61 | 62.97 | 63.52 | 63.16 | 3,452,000 |
11 Jan 2024 | 63.00 | 63.42 | 62.59 | 63.37 | 63.01 | 4,359,300 |
10 Jan 2024 | 62.68 | 63.15 | 62.49 | 63.08 | 62.72 | 3,088,100 |
09 Jan 2024 | 61.60 | 62.63 | 61.33 | 62.53 | 62.18 | 3,552,400 |
08 Jan 2024 | 62.17 | 62.55 | 62.00 | 62.47 | 62.12 | 3,756,900 |
05 Jan 2024 | 61.92 | 62.27 | 61.66 | 61.98 | 61.63 | 2,858,300 |
04 Jan 2024 | 62.08 | 62.48 | 61.90 | 62.19 | 61.84 | 3,240,000 |
03 Jan 2024 | 63.45 | 63.53 | 62.06 | 62.08 | 61.73 | 4,012,700 |
02 Jan 2024 | 64.28 | 64.71 | 63.30 | 63.55 | 63.19 | 3,291,600 |
29 Dec 2023 | 64.80 | 65.10 | 64.49 | 64.77 | 64.40 | 2,716,200 |
28 Dec 2023 | 65.39 | 65.39 | 64.80 | 64.84 | 64.47 | 2,179,200 |
27 Dec 2023 | 65.64 | 65.66 | 65.26 | 65.34 | 64.97 | 2,363,800 |
26 Dec 2023 | 65.57 | 65.66 | 65.30 | 65.45 | 65.08 | 1,709,900 |
22 Dec 2023 | 65.35 | 65.58 | 65.19 | 65.34 | 64.97 | 2,044,600 |
21 Dec 2023 | 65.05 | 65.42 | 64.84 | 65.09 | 64.72 | 2,464,400 |
20 Dec 2023 | 64.76 | 65.33 | 64.53 | 64.64 | 64.28 | 3,250,800 |
19 Dec 2023 | 64.69 | 65.03 | 64.47 | 64.69 | 64.32 | 2,407,200 |
18 Dec 2023 | 64.53 | 64.73 | 64.10 | 64.63 | 64.27 | 3,152,600 |
15 Dec 2023 | 64.19 | 64.27 | 63.61 | 64.16 | 63.80 | 8,237,100 |
14 Dec 2023 | 63.63 | 64.29 | 63.02 | 64.23 | 63.87 | 4,767,900 |
13 Dec 2023 | 63.92 | 64.19 | 63.05 | 64.04 | 63.68 | 3,507,600 |
12 Dec 2023 | 63.52 | 63.93 | 63.37 | 63.88 | 63.52 | 3,857,500 |
11 Dec 2023 | 62.40 | 63.39 | 62.37 | 63.35 | 62.99 | 4,071,500 |
08 Dec 2023 | 62.31 | 62.47 | 62.00 | 62.29 | 61.94 | 3,136,700 |
07 Dec 2023 | 62.41 | 62.60 | 61.90 | 62.36 | 62.01 | 3,530,200 |
06 Dec 2023 | 61.05 | 62.20 | 61.05 | 62.13 | 61.78 | 5,305,400 |
05 Dec 2023 | 60.50 | 60.91 | 60.16 | 60.75 | 60.41 | 3,006,300 |
05 Dec 2023 | 0.38 Dividend | |||||
04 Dec 2023 | 60.44 | 61.04 | 60.32 | 60.97 | 60.25 | 2,763,200 |
01 Dec 2023 | 59.78 | 60.83 | 59.78 | 60.82 | 60.10 | 2,774,200 |
30 Nov 2023 | 59.99 | 60.17 | 59.49 | 59.97 | 59.26 | 4,164,400 |
29 Nov 2023 | 60.13 | 60.40 | 59.47 | 59.64 | 58.93 | 2,654,700 |
28 Nov 2023 | 60.83 | 60.97 | 59.83 | 59.90 | 59.19 | 2,957,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |