Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 70.95 | 71.25 | 70.66 | 70.77 | 70.77 | 9,813,800 |
17 Apr 2024 | 71.31 | 71.32 | 70.62 | 70.95 | 70.95 | 8,647,300 |
16 Apr 2024 | 71.04 | 71.23 | 70.66 | 70.91 | 70.91 | 13,053,300 |
15 Apr 2024 | 72.67 | 72.76 | 71.52 | 71.64 | 71.64 | 8,067,700 |
12 Apr 2024 | 72.42 | 72.65 | 71.77 | 71.86 | 71.86 | 9,033,300 |
11 Apr 2024 | 73.10 | 73.14 | 72.26 | 73.06 | 73.06 | 13,244,300 |
10 Apr 2024 | 72.75 | 73.16 | 72.56 | 72.84 | 72.84 | 10,977,300 |
09 Apr 2024 | 74.18 | 74.25 | 73.51 | 73.82 | 73.82 | 9,374,100 |
08 Apr 2024 | 73.86 | 73.97 | 73.70 | 73.83 | 73.83 | 6,522,500 |
05 Apr 2024 | 73.15 | 73.58 | 72.97 | 73.44 | 73.44 | 9,051,500 |
04 Apr 2024 | 74.34 | 74.34 | 73.13 | 73.18 | 73.18 | 7,987,400 |
03 Apr 2024 | 73.25 | 73.91 | 73.25 | 73.80 | 73.80 | 7,550,800 |
02 Apr 2024 | 73.29 | 73.38 | 73.13 | 73.37 | 73.37 | 8,240,800 |
01 Apr 2024 | 74.11 | 74.23 | 73.73 | 73.89 | 73.89 | 7,186,800 |
28 Mar 2024 | 74.13 | 74.33 | 74.10 | 74.22 | 74.22 | 9,091,000 |
27 Mar 2024 | 74.10 | 74.43 | 74.05 | 74.43 | 74.43 | 7,348,500 |
26 Mar 2024 | 74.16 | 74.22 | 73.94 | 73.96 | 73.96 | 9,437,400 |
25 Mar 2024 | 73.76 | 74.10 | 73.76 | 73.84 | 73.84 | 8,627,500 |
22 Mar 2024 | 74.11 | 74.18 | 73.92 | 73.98 | 73.98 | 8,579,500 |
21 Mar 2024 | 74.25 | 74.36 | 74.13 | 74.17 | 74.17 | 7,712,100 |
20 Mar 2024 | 73.36 | 74.25 | 73.32 | 74.18 | 74.18 | 9,611,400 |
19 Mar 2024 | 73.25 | 73.61 | 73.13 | 73.40 | 73.40 | 8,155,700 |
18 Mar 2024 | 73.53 | 73.53 | 73.22 | 73.29 | 73.29 | 8,638,000 |
15 Mar 2024 | 73.41 | 73.48 | 73.06 | 73.30 | 73.30 | 13,007,600 |
14 Mar 2024 | 73.82 | 73.83 | 72.97 | 73.26 | 73.26 | 12,486,100 |
13 Mar 2024 | 73.72 | 73.96 | 73.67 | 73.78 | 73.78 | 6,692,700 |
12 Mar 2024 | 73.35 | 73.81 | 73.07 | 73.81 | 73.81 | 6,455,900 |
11 Mar 2024 | 73.17 | 73.26 | 72.89 | 73.23 | 73.23 | 7,949,200 |
08 Mar 2024 | 74.16 | 74.24 | 73.58 | 73.68 | 73.68 | 9,263,000 |
07 Mar 2024 | 73.59 | 74.01 | 73.55 | 73.90 | 73.90 | 6,822,600 |
06 Mar 2024 | 72.98 | 73.29 | 72.88 | 73.07 | 73.07 | 11,538,300 |
05 Mar 2024 | 72.37 | 72.61 | 71.97 | 72.16 | 72.16 | 8,814,000 |
04 Mar 2024 | 72.23 | 72.45 | 72.18 | 72.31 | 72.31 | 11,302,400 |
01 Mar 2024 | 72.12 | 72.55 | 71.82 | 72.50 | 72.50 | 8,342,800 |
29 Feb 2024 | 71.99 | 72.10 | 71.46 | 71.80 | 71.80 | 7,887,600 |
28 Feb 2024 | 71.57 | 71.72 | 71.51 | 71.60 | 71.60 | 8,482,400 |
27 Feb 2024 | 71.87 | 72.09 | 71.84 | 72.03 | 72.03 | 5,301,600 |
26 Feb 2024 | 71.96 | 71.99 | 71.69 | 71.84 | 71.84 | 6,250,400 |
23 Feb 2024 | 71.93 | 72.05 | 71.82 | 71.93 | 71.93 | 6,505,900 |
22 Feb 2024 | 71.67 | 71.89 | 71.55 | 71.85 | 71.85 | 7,965,800 |
21 Feb 2024 | 70.90 | 71.11 | 70.76 | 71.08 | 71.08 | 9,239,700 |
20 Feb 2024 | 71.20 | 71.27 | 70.85 | 71.05 | 71.05 | 7,521,400 |
16 Feb 2024 | 70.68 | 71.07 | 70.53 | 70.77 | 70.77 | 7,994,000 |
15 Feb 2024 | 70.22 | 70.69 | 70.21 | 70.68 | 70.68 | 9,119,400 |
14 Feb 2024 | 69.57 | 69.93 | 69.53 | 69.91 | 69.91 | 9,028,000 |
13 Feb 2024 | 69.45 | 69.54 | 68.88 | 69.12 | 69.12 | 10,031,100 |
12 Feb 2024 | 70.05 | 70.44 | 70.05 | 70.22 | 70.22 | 6,279,200 |
09 Feb 2024 | 69.85 | 70.12 | 69.69 | 70.11 | 70.11 | 6,378,600 |
08 Feb 2024 | 69.85 | 69.90 | 69.63 | 69.85 | 69.85 | 13,847,100 |
07 Feb 2024 | 70.01 | 70.08 | 69.81 | 69.96 | 69.96 | 6,645,700 |
06 Feb 2024 | 69.56 | 70.02 | 69.53 | 70.00 | 70.00 | 8,012,300 |
05 Feb 2024 | 69.54 | 69.72 | 69.20 | 69.57 | 69.57 | 7,418,700 |
02 Feb 2024 | 70.00 | 70.03 | 69.66 | 69.98 | 69.98 | 7,944,400 |
01 Feb 2024 | 70.04 | 70.58 | 69.88 | 70.55 | 70.55 | 14,525,700 |
31 Jan 2024 | 70.50 | 70.74 | 69.76 | 69.87 | 69.87 | 11,637,400 |
30 Jan 2024 | 70.22 | 70.30 | 69.94 | 70.21 | 70.21 | 6,674,400 |
29 Jan 2024 | 69.89 | 70.40 | 69.79 | 70.32 | 70.32 | 7,975,500 |
26 Jan 2024 | 69.97 | 70.10 | 69.86 | 69.94 | 69.94 | 7,086,800 |
25 Jan 2024 | 69.64 | 69.65 | 69.29 | 69.63 | 69.63 | 9,069,800 |
24 Jan 2024 | 69.84 | 69.89 | 69.43 | 69.45 | 69.45 | 7,621,000 |
23 Jan 2024 | 68.79 | 68.97 | 68.61 | 68.95 | 68.95 | 8,279,500 |
22 Jan 2024 | 69.09 | 69.32 | 69.00 | 69.13 | 69.13 | 8,533,700 |
19 Jan 2024 | 68.53 | 68.89 | 68.28 | 68.89 | 68.89 | 7,225,700 |
18 Jan 2024 | 68.43 | 68.75 | 68.28 | 68.75 | 68.75 | 8,461,900 |
17 Jan 2024 | 67.88 | 68.16 | 67.64 | 68.14 | 68.14 | 9,759,400 |
16 Jan 2024 | 69.16 | 69.22 | 68.66 | 68.80 | 68.80 | 10,475,700 |
12 Jan 2024 | 70.19 | 70.43 | 69.90 | 70.03 | 70.03 | 7,062,500 |
11 Jan 2024 | 69.94 | 70.02 | 69.11 | 69.74 | 69.74 | 7,955,600 |
10 Jan 2024 | 69.59 | 69.88 | 69.56 | 69.77 | 69.77 | 7,674,200 |
09 Jan 2024 | 69.37 | 69.51 | 69.25 | 69.38 | 69.38 | 6,206,400 |
08 Jan 2024 | 69.32 | 69.96 | 69.29 | 69.96 | 69.96 | 7,822,300 |
05 Jan 2024 | 69.06 | 69.80 | 68.99 | 69.20 | 69.20 | 7,268,600 |
04 Jan 2024 | 69.01 | 69.51 | 69.01 | 69.19 | 69.19 | 7,027,900 |
03 Jan 2024 | 68.88 | 69.20 | 68.67 | 69.01 | 69.01 | 7,783,700 |
02 Jan 2024 | 69.64 | 69.91 | 69.48 | 69.58 | 69.58 | 9,527,200 |
29 Dec 2023 | 70.39 | 70.58 | 70.18 | 70.35 | 70.35 | 7,727,500 |
28 Dec 2023 | 70.48 | 70.66 | 70.27 | 70.33 | 70.33 | 8,587,200 |
27 Dec 2023 | 70.14 | 70.51 | 70.11 | 70.47 | 70.47 | 7,305,500 |
26 Dec 2023 | 69.91 | 70.17 | 69.76 | 70.08 | 70.08 | 5,142,600 |
22 Dec 2023 | 69.87 | 69.97 | 69.58 | 69.80 | 69.80 | 7,607,200 |
21 Dec 2023 | 69.29 | 69.73 | 69.15 | 69.73 | 69.73 | 9,082,200 |
20 Dec 2023 | 69.26 | 69.44 | 68.50 | 68.54 | 68.54 | 10,995,100 |
20 Dec 2023 | 0.968 Dividend | |||||
19 Dec 2023 | 69.98 | 70.24 | 69.98 | 70.19 | 69.22 | 7,045,400 |
18 Dec 2023 | 69.69 | 69.75 | 69.39 | 69.57 | 68.61 | 7,719,500 |
15 Dec 2023 | 69.76 | 69.89 | 69.38 | 69.39 | 68.43 | 8,283,300 |
14 Dec 2023 | 69.93 | 70.35 | 69.78 | 70.08 | 69.11 | 11,589,700 |
13 Dec 2023 | 68.52 | 69.54 | 68.19 | 69.48 | 68.52 | 7,296,300 |
12 Dec 2023 | 68.26 | 68.46 | 68.02 | 68.44 | 67.50 | 6,907,600 |
11 Dec 2023 | 68.15 | 68.42 | 68.08 | 68.35 | 67.41 | 7,026,100 |
08 Dec 2023 | 67.86 | 68.33 | 67.85 | 68.25 | 67.31 | 8,136,800 |
07 Dec 2023 | 67.85 | 68.26 | 67.58 | 68.05 | 67.11 | 9,721,500 |
06 Dec 2023 | 68.17 | 68.31 | 67.70 | 67.72 | 66.79 | 8,276,200 |
05 Dec 2023 | 67.53 | 67.73 | 67.37 | 67.51 | 66.58 | 7,593,800 |
04 Dec 2023 | 67.59 | 67.88 | 67.47 | 67.71 | 66.78 | 9,911,500 |
01 Dec 2023 | 67.50 | 68.32 | 67.46 | 68.26 | 67.32 | 11,388,500 |
30 Nov 2023 | 67.59 | 67.72 | 67.31 | 67.55 | 66.62 | 10,333,100 |
29 Nov 2023 | 67.68 | 67.91 | 67.47 | 67.64 | 66.71 | 7,057,600 |
28 Nov 2023 | 67.31 | 67.70 | 67.19 | 67.48 | 66.55 | 5,623,500 |
27 Nov 2023 | 67.48 | 67.54 | 67.30 | 67.44 | 66.51 | 7,275,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |