Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 75.28 | 76.18 | 74.83 | 75.67 | 75.67 | 31,851 |
25 Apr 2024 | 76.54 | 76.54 | 74.51 | 74.99 | 74.99 | 120,500 |
24 Apr 2024 | 76.55 | 77.40 | 76.09 | 77.20 | 77.20 | 64,900 |
23 Apr 2024 | 75.75 | 77.06 | 75.75 | 76.95 | 76.95 | 66,300 |
22 Apr 2024 | 74.98 | 76.92 | 74.52 | 75.96 | 75.96 | 74,400 |
19 Apr 2024 | 74.30 | 76.22 | 74.30 | 74.63 | 74.63 | 357,500 |
18 Apr 2024 | 74.78 | 77.16 | 74.51 | 74.70 | 74.70 | 115,700 |
17 Apr 2024 | 76.49 | 77.38 | 74.44 | 74.74 | 74.74 | 89,200 |
16 Apr 2024 | 76.16 | 77.26 | 75.29 | 76.07 | 76.07 | 128,300 |
15 Apr 2024 | 77.26 | 79.19 | 76.78 | 77.09 | 77.09 | 146,800 |
12 Apr 2024 | 76.87 | 77.44 | 75.91 | 77.21 | 77.21 | 101,800 |
11 Apr 2024 | 76.21 | 77.27 | 75.63 | 77.02 | 77.02 | 77,200 |
10 Apr 2024 | 76.04 | 77.42 | 75.58 | 76.21 | 76.21 | 119,400 |
09 Apr 2024 | 79.17 | 79.17 | 76.30 | 77.79 | 77.79 | 127,000 |
08 Apr 2024 | 78.16 | 79.30 | 76.95 | 79.17 | 79.17 | 109,100 |
05 Apr 2024 | 76.42 | 79.11 | 76.42 | 78.16 | 78.16 | 170,300 |
04 Apr 2024 | 76.00 | 77.22 | 75.31 | 76.42 | 76.42 | 97,700 |
03 Apr 2024 | 73.73 | 75.85 | 73.73 | 75.42 | 75.42 | 61,200 |
02 Apr 2024 | 73.65 | 75.60 | 73.65 | 74.30 | 74.30 | 118,800 |
01 Apr 2024 | 77.09 | 77.09 | 72.86 | 74.62 | 74.62 | 249,900 |
28 Mar 2024 | 77.31 | 77.35 | 76.30 | 76.80 | 76.80 | 135,100 |
27 Mar 2024 | 76.80 | 77.39 | 76.03 | 77.05 | 77.05 | 96,200 |
26 Mar 2024 | 75.99 | 76.49 | 74.48 | 76.08 | 76.08 | 97,600 |
25 Mar 2024 | 77.28 | 77.89 | 75.99 | 75.99 | 75.99 | 63,800 |
22 Mar 2024 | 76.40 | 77.40 | 75.62 | 76.88 | 76.88 | 115,100 |
21 Mar 2024 | 75.84 | 76.85 | 74.97 | 76.08 | 76.08 | 117,300 |
20 Mar 2024 | 71.54 | 75.99 | 71.20 | 75.34 | 75.34 | 124,000 |
19 Mar 2024 | 75.20 | 75.87 | 72.06 | 72.15 | 72.15 | 99,100 |
18 Mar 2024 | 76.55 | 77.14 | 74.82 | 75.24 | 75.24 | 207,200 |
15 Mar 2024 | 73.93 | 77.90 | 73.93 | 76.13 | 76.13 | 1,698,800 |
14 Mar 2024 | 73.37 | 74.77 | 72.38 | 74.45 | 74.45 | 237,300 |
13 Mar 2024 | 72.61 | 74.77 | 71.79 | 74.03 | 74.03 | 145,200 |
12 Mar 2024 | 71.51 | 72.93 | 70.85 | 72.38 | 72.38 | 144,500 |
11 Mar 2024 | 69.92 | 71.93 | 69.92 | 71.71 | 71.71 | 151,600 |
08 Mar 2024 | 71.00 | 71.54 | 68.87 | 69.44 | 69.44 | 165,200 |
07 Mar 2024 | 70.62 | 71.59 | 69.99 | 70.31 | 70.31 | 97,100 |
06 Mar 2024 | 70.86 | 70.92 | 69.25 | 70.10 | 70.10 | 157,600 |
05 Mar 2024 | 70.48 | 71.46 | 69.29 | 70.01 | 70.01 | 170,600 |
04 Mar 2024 | 69.65 | 70.88 | 69.65 | 70.77 | 70.77 | 100,500 |
01 Mar 2024 | 70.52 | 70.87 | 69.41 | 69.71 | 69.71 | 106,200 |
29 Feb 2024 | 69.05 | 70.43 | 68.43 | 70.25 | 70.25 | 197,800 |
28 Feb 2024 | 68.21 | 68.68 | 67.95 | 68.36 | 68.36 | 121,900 |
27 Feb 2024 | 69.08 | 69.08 | 68.00 | 68.60 | 68.60 | 105,300 |
26 Feb 2024 | 68.15 | 69.00 | 67.85 | 68.52 | 68.52 | 210,600 |
23 Feb 2024 | 69.21 | 69.21 | 68.17 | 68.61 | 68.61 | 61,500 |
22 Feb 2024 | 68.14 | 69.85 | 68.09 | 69.36 | 69.36 | 167,100 |
21 Feb 2024 | 69.01 | 69.46 | 67.52 | 68.22 | 68.22 | 112,200 |
20 Feb 2024 | 69.22 | 70.38 | 69.01 | 69.52 | 69.52 | 125,400 |
16 Feb 2024 | 69.72 | 70.48 | 69.04 | 69.66 | 69.66 | 133,500 |
15 Feb 2024 | 66.96 | 69.89 | 66.90 | 69.69 | 69.69 | 122,100 |
15 Feb 2024 | 0.16 Dividend | |||||
14 Feb 2024 | 65.37 | 66.97 | 64.96 | 66.45 | 66.29 | 135,900 |
13 Feb 2024 | 63.26 | 65.67 | 63.23 | 64.21 | 64.06 | 217,700 |
12 Feb 2024 | 63.66 | 65.77 | 63.61 | 65.11 | 64.95 | 114,400 |
09 Feb 2024 | 61.53 | 63.07 | 61.10 | 63.07 | 62.92 | 102,600 |
08 Feb 2024 | 60.58 | 61.76 | 60.02 | 61.41 | 61.26 | 233,100 |
07 Feb 2024 | 59.08 | 60.39 | 59.08 | 60.00 | 59.86 | 93,200 |
06 Feb 2024 | 59.19 | 60.19 | 58.49 | 59.08 | 58.94 | 122,800 |
05 Feb 2024 | 60.10 | 60.15 | 58.26 | 59.25 | 59.11 | 193,000 |
02 Feb 2024 | 60.80 | 62.42 | 60.01 | 61.17 | 61.02 | 137,700 |
01 Feb 2024 | 56.84 | 62.55 | 54.44 | 61.52 | 61.37 | 237,000 |
31 Jan 2024 | 68.80 | 68.93 | 66.57 | 66.57 | 66.41 | 64,700 |
30 Jan 2024 | 67.85 | 68.60 | 67.40 | 68.53 | 68.36 | 62,800 |
29 Jan 2024 | 66.97 | 68.01 | 66.64 | 68.00 | 67.84 | 64,400 |
26 Jan 2024 | 67.89 | 67.98 | 66.44 | 67.11 | 66.95 | 75,200 |
25 Jan 2024 | 68.16 | 68.95 | 66.25 | 67.37 | 67.21 | 132,700 |
24 Jan 2024 | 68.00 | 68.00 | 66.84 | 67.23 | 67.07 | 62,500 |
23 Jan 2024 | 67.20 | 67.80 | 66.80 | 67.31 | 67.15 | 75,400 |
22 Jan 2024 | 65.84 | 66.63 | 65.41 | 66.52 | 66.36 | 70,300 |
19 Jan 2024 | 65.40 | 65.40 | 64.14 | 65.27 | 65.11 | 50,400 |
18 Jan 2024 | 64.59 | 66.66 | 63.25 | 64.91 | 64.75 | 120,100 |
17 Jan 2024 | 64.00 | 65.17 | 64.00 | 64.44 | 64.28 | 79,900 |
16 Jan 2024 | 66.60 | 66.60 | 64.88 | 64.91 | 64.75 | 97,200 |
12 Jan 2024 | 67.35 | 67.79 | 65.49 | 66.29 | 66.13 | 39,900 |
11 Jan 2024 | 67.16 | 67.16 | 65.46 | 66.44 | 66.28 | 104,800 |
10 Jan 2024 | 66.55 | 67.16 | 66.26 | 67.08 | 66.92 | 46,200 |
09 Jan 2024 | 66.59 | 67.17 | 65.58 | 66.60 | 66.44 | 69,100 |
08 Jan 2024 | 67.44 | 68.35 | 67.00 | 67.50 | 67.34 | 76,700 |
05 Jan 2024 | 66.72 | 67.21 | 65.55 | 66.23 | 66.07 | 140,600 |
04 Jan 2024 | 68.20 | 68.31 | 67.01 | 67.41 | 67.25 | 179,800 |
03 Jan 2024 | 69.64 | 69.91 | 67.60 | 67.75 | 67.59 | 92,400 |
02 Jan 2024 | 70.14 | 70.44 | 68.85 | 70.02 | 69.85 | 106,900 |
29 Dec 2023 | 71.16 | 71.45 | 70.14 | 70.42 | 70.25 | 104,500 |
28 Dec 2023 | 71.41 | 71.82 | 70.80 | 70.94 | 70.77 | 50,800 |
27 Dec 2023 | 72.23 | 72.34 | 71.07 | 71.75 | 71.58 | 49,900 |
26 Dec 2023 | 71.79 | 72.09 | 71.39 | 71.86 | 71.69 | 52,000 |
22 Dec 2023 | 71.57 | 72.24 | 71.04 | 71.30 | 71.13 | 64,900 |
21 Dec 2023 | 71.98 | 71.98 | 70.99 | 71.57 | 71.40 | 87,100 |
20 Dec 2023 | 73.38 | 73.38 | 71.08 | 71.10 | 70.93 | 82,000 |
19 Dec 2023 | 70.47 | 73.47 | 70.47 | 73.40 | 73.22 | 121,000 |
18 Dec 2023 | 71.10 | 71.10 | 68.60 | 69.71 | 69.54 | 123,600 |
15 Dec 2023 | 71.74 | 71.91 | 69.82 | 71.18 | 71.01 | 986,600 |
14 Dec 2023 | 67.77 | 71.72 | 67.77 | 70.98 | 70.81 | 191,600 |
13 Dec 2023 | 64.51 | 67.76 | 61.92 | 67.13 | 66.97 | 177,000 |
12 Dec 2023 | 63.71 | 65.04 | 63.46 | 64.88 | 64.72 | 104,600 |
11 Dec 2023 | 61.89 | 63.84 | 60.62 | 63.71 | 63.56 | 70,700 |
08 Dec 2023 | 63.28 | 63.60 | 61.78 | 62.30 | 62.15 | 61,700 |
07 Dec 2023 | 61.15 | 62.88 | 60.75 | 62.88 | 62.73 | 86,600 |
06 Dec 2023 | 64.67 | 65.12 | 61.21 | 61.32 | 61.17 | 100,800 |
05 Dec 2023 | 63.36 | 64.25 | 62.68 | 64.25 | 64.10 | 97,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |