Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 76.14 | 76.43 | 76.11 | 76.40 | 76.40 | 40,772,500 |
19 Apr 2024 | 75.91 | 76.08 | 75.90 | 75.98 | 75.98 | 53,196,200 |
18 Apr 2024 | 75.78 | 75.89 | 75.64 | 75.84 | 75.84 | 40,291,400 |
17 Apr 2024 | 75.89 | 76.04 | 75.71 | 75.78 | 75.78 | 48,158,800 |
16 Apr 2024 | 75.91 | 75.91 | 75.59 | 75.68 | 75.68 | 55,746,100 |
15 Apr 2024 | 76.45 | 76.45 | 75.84 | 75.93 | 75.93 | 55,560,400 |
12 Apr 2024 | 76.38 | 76.42 | 76.25 | 76.37 | 76.37 | 41,394,700 |
11 Apr 2024 | 76.51 | 76.56 | 76.21 | 76.41 | 76.41 | 50,836,000 |
10 Apr 2024 | 76.65 | 76.76 | 76.30 | 76.48 | 76.48 | 76,623,900 |
09 Apr 2024 | 77.12 | 77.23 | 77.02 | 77.16 | 77.16 | 32,219,100 |
08 Apr 2024 | 76.83 | 77.04 | 76.78 | 77.00 | 77.00 | 31,067,800 |
05 Apr 2024 | 76.83 | 76.93 | 76.79 | 76.82 | 76.82 | 30,847,300 |
04 Apr 2024 | 77.11 | 77.22 | 76.78 | 76.89 | 76.89 | 36,056,400 |
03 Apr 2024 | 76.78 | 76.99 | 76.71 | 76.95 | 76.95 | 29,542,300 |
02 Apr 2024 | 76.76 | 76.91 | 76.72 | 76.89 | 76.89 | 45,551,200 |
01 Apr 2024 | 77.35 | 77.35 | 76.99 | 77.02 | 77.02 | 47,857,400 |
01 Apr 2024 | 0.395 Dividend | |||||
28 Mar 2024 | 77.80 | 77.92 | 77.72 | 77.73 | 77.33 | 31,546,700 |
27 Mar 2024 | 77.68 | 77.90 | 77.60 | 77.90 | 77.50 | 28,891,100 |
26 Mar 2024 | 77.67 | 77.68 | 77.47 | 77.49 | 77.10 | 28,522,200 |
25 Mar 2024 | 77.56 | 77.67 | 77.54 | 77.58 | 77.19 | 29,373,100 |
22 Mar 2024 | 77.81 | 77.89 | 77.66 | 77.70 | 77.31 | 26,911,400 |
21 Mar 2024 | 77.95 | 77.96 | 77.68 | 77.78 | 77.38 | 34,693,300 |
20 Mar 2024 | 77.54 | 77.85 | 77.47 | 77.82 | 77.42 | 36,886,700 |
19 Mar 2024 | 77.23 | 77.58 | 77.22 | 77.56 | 77.17 | 41,841,500 |
18 Mar 2024 | 77.27 | 77.32 | 77.18 | 77.25 | 76.86 | 34,649,300 |
15 Mar 2024 | 77.08 | 77.24 | 76.96 | 77.07 | 76.68 | 53,955,300 |
14 Mar 2024 | 77.47 | 77.51 | 77.03 | 77.12 | 76.73 | 46,677,200 |
13 Mar 2024 | 77.40 | 77.68 | 77.40 | 77.49 | 77.10 | 28,482,200 |
12 Mar 2024 | 77.51 | 77.51 | 77.26 | 77.46 | 77.07 | 33,351,700 |
11 Mar 2024 | 77.34 | 77.43 | 77.30 | 77.39 | 77.00 | 27,177,600 |
08 Mar 2024 | 77.49 | 77.73 | 77.39 | 77.40 | 77.01 | 38,285,500 |
07 Mar 2024 | 77.49 | 77.51 | 77.32 | 77.38 | 76.99 | 30,393,000 |
06 Mar 2024 | 77.30 | 77.41 | 77.18 | 77.29 | 76.90 | 34,335,200 |
05 Mar 2024 | 77.16 | 77.35 | 77.06 | 77.10 | 76.71 | 38,076,900 |
04 Mar 2024 | 77.12 | 77.23 | 77.03 | 77.16 | 76.77 | 21,607,300 |
01 Mar 2024 | 76.93 | 77.21 | 76.78 | 77.18 | 76.79 | 39,342,900 |
01 Mar 2024 | 0.438 Dividend | |||||
29 Feb 2024 | 77.30 | 77.47 | 77.24 | 77.33 | 76.50 | 43,322,400 |
28 Feb 2024 | 77.15 | 77.28 | 77.10 | 77.19 | 76.36 | 24,667,600 |
27 Feb 2024 | 77.15 | 77.20 | 77.05 | 77.20 | 76.37 | 30,926,600 |
26 Feb 2024 | 77.32 | 77.35 | 77.08 | 77.10 | 76.27 | 32,795,300 |
23 Feb 2024 | 77.37 | 77.46 | 77.29 | 77.35 | 76.52 | 24,686,900 |
22 Feb 2024 | 77.15 | 77.31 | 77.10 | 77.30 | 76.47 | 45,450,200 |
21 Feb 2024 | 77.06 | 77.12 | 76.82 | 76.93 | 76.11 | 38,724,700 |
20 Feb 2024 | 76.89 | 77.13 | 76.82 | 77.07 | 76.24 | 31,994,100 |
16 Feb 2024 | 76.93 | 77.01 | 76.82 | 76.91 | 76.09 | 50,322,900 |
15 Feb 2024 | 77.00 | 77.23 | 76.94 | 77.14 | 76.31 | 44,319,900 |
14 Feb 2024 | 76.79 | 76.99 | 76.73 | 76.87 | 76.05 | 38,603,100 |
13 Feb 2024 | 76.67 | 76.80 | 76.44 | 76.57 | 75.75 | 69,904,200 |
12 Feb 2024 | 77.33 | 77.46 | 77.17 | 77.19 | 76.36 | 36,249,100 |
09 Feb 2024 | 77.25 | 77.41 | 77.14 | 77.36 | 76.53 | 33,951,400 |
08 Feb 2024 | 77.18 | 77.30 | 77.12 | 77.20 | 76.37 | 25,548,400 |
07 Feb 2024 | 77.27 | 77.30 | 77.02 | 77.24 | 76.41 | 42,954,100 |
06 Feb 2024 | 76.87 | 77.22 | 76.87 | 77.11 | 76.28 | 32,948,200 |
05 Feb 2024 | 76.95 | 77.01 | 76.66 | 76.83 | 76.01 | 51,908,600 |
02 Feb 2024 | 77.05 | 77.29 | 77.04 | 77.19 | 76.36 | 42,727,400 |
01 Feb 2024 | 77.33 | 77.61 | 77.11 | 77.54 | 76.71 | 48,019,300 |
01 Feb 2024 | 0.384 Dividend | |||||
31 Jan 2024 | 77.70 | 77.90 | 77.43 | 77.48 | 76.27 | 55,548,900 |
30 Jan 2024 | 77.80 | 77.83 | 77.53 | 77.70 | 76.49 | 32,486,600 |
29 Jan 2024 | 77.66 | 77.83 | 77.57 | 77.80 | 76.58 | 25,924,900 |
26 Jan 2024 | 77.65 | 77.77 | 77.59 | 77.63 | 76.42 | 26,232,800 |
25 Jan 2024 | 77.37 | 77.69 | 77.30 | 77.69 | 76.48 | 48,268,800 |
24 Jan 2024 | 77.40 | 77.43 | 77.03 | 77.10 | 75.90 | 27,623,300 |
23 Jan 2024 | 77.19 | 77.25 | 77.03 | 77.14 | 75.94 | 24,561,500 |
22 Jan 2024 | 77.18 | 77.43 | 77.18 | 77.23 | 76.02 | 36,758,900 |
19 Jan 2024 | 77.07 | 77.17 | 76.78 | 77.17 | 75.96 | 44,355,700 |
18 Jan 2024 | 76.99 | 77.05 | 76.85 | 77.04 | 75.84 | 34,837,600 |
17 Jan 2024 | 77.08 | 77.08 | 76.73 | 76.88 | 75.68 | 54,160,800 |
16 Jan 2024 | 77.55 | 77.55 | 77.13 | 77.21 | 76.00 | 43,669,900 |
12 Jan 2024 | 77.68 | 77.92 | 77.63 | 77.70 | 76.49 | 31,155,500 |
11 Jan 2024 | 77.35 | 77.63 | 77.17 | 77.62 | 76.41 | 35,947,100 |
10 Jan 2024 | 77.41 | 77.49 | 77.28 | 77.37 | 76.16 | 35,702,800 |
09 Jan 2024 | 77.01 | 77.32 | 76.96 | 77.23 | 76.02 | 25,593,500 |
08 Jan 2024 | 76.70 | 77.17 | 76.70 | 77.11 | 75.91 | 33,479,100 |
05 Jan 2024 | 76.60 | 77.00 | 76.55 | 76.68 | 75.48 | 31,149,500 |
04 Jan 2024 | 76.81 | 76.90 | 76.60 | 76.62 | 75.42 | 32,856,100 |
03 Jan 2024 | 76.72 | 77.08 | 76.55 | 76.92 | 75.72 | 39,495,500 |
02 Jan 2024 | 77.13 | 77.24 | 77.04 | 77.13 | 75.93 | 41,547,100 |
29 Dec 2023 | 77.67 | 77.86 | 77.39 | 77.39 | 76.18 | 36,993,900 |
28 Dec 2023 | 77.90 | 77.91 | 77.54 | 77.69 | 76.48 | 22,648,100 |
27 Dec 2023 | 77.67 | 78.08 | 77.61 | 77.94 | 76.72 | 22,835,300 |
26 Dec 2023 | 77.50 | 77.63 | 77.48 | 77.62 | 76.41 | 12,374,700 |
22 Dec 2023 | 77.69 | 77.75 | 77.42 | 77.47 | 76.26 | 18,048,400 |
21 Dec 2023 | 77.51 | 77.63 | 77.32 | 77.56 | 76.35 | 22,861,400 |
20 Dec 2023 | 77.29 | 77.54 | 77.17 | 77.21 | 76.00 | 38,376,400 |
19 Dec 2023 | 77.07 | 77.29 | 77.04 | 77.20 | 75.99 | 25,269,400 |
18 Dec 2023 | 77.08 | 77.08 | 76.73 | 76.98 | 75.78 | 34,793,600 |
15 Dec 2023 | 77.03 | 77.35 | 76.75 | 76.93 | 75.73 | 36,336,400 |
14 Dec 2023 | 77.13 | 77.38 | 76.95 | 77.10 | 75.90 | 67,220,400 |
14 Dec 2023 | 0.379 Dividend | |||||
13 Dec 2023 | 76.10 | 77.15 | 76.06 | 77.14 | 75.56 | 64,201,300 |
12 Dec 2023 | 75.77 | 76.01 | 75.60 | 75.98 | 74.43 | 29,203,400 |
11 Dec 2023 | 75.80 | 75.82 | 75.57 | 75.81 | 74.26 | 30,141,700 |
08 Dec 2023 | 75.81 | 75.91 | 75.67 | 75.86 | 74.31 | 30,044,200 |
07 Dec 2023 | 75.99 | 76.14 | 75.92 | 76.01 | 74.46 | 27,779,300 |
06 Dec 2023 | 75.96 | 76.03 | 75.83 | 75.88 | 74.33 | 21,297,200 |
05 Dec 2023 | 75.67 | 75.96 | 75.67 | 75.87 | 74.32 | 32,466,500 |
04 Dec 2023 | 75.55 | 75.85 | 75.55 | 75.80 | 74.25 | 33,105,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |