Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 77.53 | 78.64 | 76.98 | 77.36 | 77.36 | 1,107,400 |
30 Apr 2024 | 78.77 | 78.90 | 77.67 | 77.71 | 77.71 | 44,800 |
29 Apr 2024 | 79.21 | 79.42 | 78.91 | 79.35 | 79.35 | 87,800 |
26 Apr 2024 | 78.02 | 78.72 | 77.89 | 78.36 | 78.36 | 27,600 |
25 Apr 2024 | 76.78 | 77.93 | 76.63 | 77.83 | 77.83 | 32,200 |
24 Apr 2024 | 78.19 | 78.28 | 77.35 | 77.83 | 77.83 | 85,100 |
23 Apr 2024 | 77.10 | 77.77 | 76.89 | 77.59 | 77.59 | 64,300 |
22 Apr 2024 | 76.52 | 77.03 | 75.98 | 76.64 | 76.64 | 62,700 |
19 Apr 2024 | 76.74 | 76.96 | 75.96 | 76.27 | 76.27 | 291,500 |
18 Apr 2024 | 77.34 | 77.95 | 76.88 | 77.07 | 77.07 | 36,000 |
17 Apr 2024 | 78.24 | 78.24 | 77.21 | 77.41 | 77.41 | 173,000 |
16 Apr 2024 | 77.90 | 78.16 | 77.36 | 77.75 | 77.75 | 52,100 |
15 Apr 2024 | 79.73 | 79.73 | 77.90 | 77.98 | 77.98 | 100,500 |
12 Apr 2024 | 80.11 | 80.11 | 78.99 | 79.19 | 79.19 | 61,600 |
11 Apr 2024 | 80.25 | 80.70 | 79.59 | 80.46 | 80.46 | 79,800 |
10 Apr 2024 | 79.47 | 80.10 | 79.47 | 79.89 | 79.89 | 45,300 |
09 Apr 2024 | 80.77 | 80.82 | 80.14 | 80.79 | 80.79 | 33,100 |
08 Apr 2024 | 80.53 | 80.73 | 80.46 | 80.52 | 80.52 | 26,400 |
05 Apr 2024 | 79.63 | 80.51 | 79.63 | 80.19 | 80.19 | 43,700 |
04 Apr 2024 | 81.10 | 81.30 | 79.54 | 79.56 | 79.56 | 43,000 |
03 Apr 2024 | 80.17 | 80.81 | 80.17 | 80.55 | 80.55 | 46,600 |
02 Apr 2024 | 80.53 | 80.55 | 80.16 | 80.54 | 80.54 | 81,000 |
01 Apr 2024 | 82.16 | 82.16 | 81.32 | 81.53 | 81.53 | 108,700 |
28 Mar 2024 | 82.15 | 82.28 | 81.97 | 81.97 | 81.97 | 24,400 |
27 Mar 2024 | 81.88 | 82.05 | 81.50 | 82.03 | 82.03 | 35,900 |
26 Mar 2024 | 81.69 | 81.80 | 81.26 | 81.27 | 81.27 | 50,800 |
25 Mar 2024 | 81.25 | 81.49 | 81.16 | 81.22 | 81.22 | 29,900 |
22 Mar 2024 | 81.43 | 81.57 | 81.27 | 81.40 | 81.40 | 20,300 |
21 Mar 2024 | 82.09 | 82.35 | 81.99 | 82.04 | 82.04 | 18,700 |
21 Mar 2024 | 0.119 Dividend | |||||
20 Mar 2024 | 80.59 | 81.76 | 80.59 | 81.76 | 81.64 | 54,800 |
19 Mar 2024 | 79.82 | 80.53 | 79.81 | 80.53 | 80.41 | 29,300 |
18 Mar 2024 | 79.88 | 80.17 | 79.57 | 79.94 | 79.82 | 35,800 |
15 Mar 2024 | 80.05 | 80.11 | 79.35 | 79.44 | 79.32 | 45,200 |
14 Mar 2024 | 80.82 | 80.82 | 79.71 | 80.16 | 80.04 | 439,600 |
13 Mar 2024 | 80.47 | 80.97 | 80.47 | 80.62 | 80.50 | 16,800 |
12 Mar 2024 | 80.23 | 80.80 | 79.83 | 80.67 | 80.55 | 98,500 |
11 Mar 2024 | 79.90 | 80.20 | 79.69 | 79.97 | 79.85 | 46,800 |
08 Mar 2024 | 80.61 | 80.97 | 79.91 | 80.09 | 79.97 | 44,600 |
07 Mar 2024 | 80.47 | 80.97 | 80.47 | 80.75 | 80.63 | 24,400 |
06 Mar 2024 | 80.48 | 80.58 | 79.91 | 80.08 | 79.96 | 37,600 |
05 Mar 2024 | 80.64 | 80.64 | 79.90 | 80.16 | 80.04 | 75,900 |
04 Mar 2024 | 81.15 | 81.27 | 80.82 | 80.84 | 80.72 | 129,300 |
01 Mar 2024 | 80.98 | 81.44 | 80.59 | 81.39 | 81.27 | 66,600 |
29 Feb 2024 | 80.84 | 81.04 | 80.56 | 80.91 | 80.79 | 45,100 |
28 Feb 2024 | 80.02 | 80.67 | 80.02 | 80.42 | 80.30 | 33,000 |
27 Feb 2024 | 80.05 | 80.39 | 79.95 | 80.24 | 80.12 | 41,200 |
26 Feb 2024 | 79.74 | 80.05 | 79.71 | 79.80 | 79.68 | 39,500 |
23 Feb 2024 | 79.52 | 79.85 | 79.49 | 79.66 | 79.54 | 28,800 |
22 Feb 2024 | 79.16 | 79.87 | 79.04 | 79.78 | 79.66 | 34,400 |
21 Feb 2024 | 78.30 | 78.65 | 78.02 | 78.48 | 78.37 | 41,200 |
20 Feb 2024 | 78.39 | 78.61 | 77.88 | 78.24 | 78.13 | 68,300 |
16 Feb 2024 | 79.03 | 79.31 | 78.46 | 78.86 | 78.75 | 50,300 |
15 Feb 2024 | 78.61 | 79.22 | 78.42 | 79.20 | 79.08 | 48,900 |
14 Feb 2024 | 77.78 | 78.40 | 77.39 | 78.36 | 78.25 | 74,800 |
13 Feb 2024 | 77.20 | 77.56 | 76.76 | 77.22 | 77.11 | 122,600 |
12 Feb 2024 | 78.32 | 78.90 | 78.32 | 78.53 | 78.42 | 265,200 |
09 Feb 2024 | 78.12 | 78.49 | 77.89 | 78.37 | 78.26 | 51,300 |
08 Feb 2024 | 77.73 | 78.14 | 77.73 | 78.13 | 78.02 | 60,100 |
07 Feb 2024 | 77.12 | 77.62 | 76.94 | 77.39 | 77.28 | 109,000 |
06 Feb 2024 | 76.20 | 76.79 | 76.20 | 76.79 | 76.68 | 151,200 |
05 Feb 2024 | 76.49 | 76.51 | 75.63 | 76.30 | 76.19 | 135,700 |
02 Feb 2024 | 76.36 | 77.37 | 76.10 | 77.06 | 76.95 | 53,100 |
01 Feb 2024 | 75.21 | 76.13 | 74.95 | 76.13 | 76.02 | 126,100 |
31 Jan 2024 | 75.59 | 75.96 | 74.75 | 74.79 | 74.68 | 81,000 |
30 Jan 2024 | 75.96 | 76.32 | 75.85 | 75.93 | 75.82 | 102,700 |
29 Jan 2024 | 75.23 | 76.12 | 75.17 | 76.09 | 75.98 | 204,300 |
26 Jan 2024 | 75.06 | 75.53 | 75.05 | 75.20 | 75.09 | 56,600 |
25 Jan 2024 | 74.78 | 74.94 | 74.38 | 74.94 | 74.83 | 47,600 |
24 Jan 2024 | 75.59 | 75.68 | 74.84 | 74.84 | 74.73 | 42,300 |
23 Jan 2024 | 75.16 | 75.31 | 74.58 | 74.89 | 74.78 | 36,600 |
22 Jan 2024 | 75.24 | 75.43 | 74.75 | 75.01 | 74.90 | 126,900 |
19 Jan 2024 | 74.53 | 75.12 | 74.16 | 75.01 | 74.90 | 206,700 |
18 Jan 2024 | 74.28 | 74.50 | 73.67 | 74.49 | 74.38 | 53,800 |
17 Jan 2024 | 73.79 | 73.90 | 73.42 | 73.83 | 73.72 | 46,200 |
16 Jan 2024 | 74.31 | 74.55 | 74.06 | 74.44 | 74.33 | 44,700 |
12 Jan 2024 | 75.25 | 75.37 | 74.45 | 74.57 | 74.46 | 71,000 |
11 Jan 2024 | 75.03 | 75.32 | 74.41 | 75.22 | 75.11 | 46,000 |
10 Jan 2024 | 74.65 | 75.24 | 74.65 | 75.10 | 74.99 | 304,200 |
09 Jan 2024 | 74.10 | 74.66 | 74.10 | 74.59 | 74.48 | 109,800 |
08 Jan 2024 | 73.58 | 74.74 | 73.58 | 74.69 | 74.58 | 82,100 |
05 Jan 2024 | 73.22 | 74.07 | 73.22 | 73.55 | 73.44 | 70,600 |
04 Jan 2024 | 73.46 | 74.01 | 73.36 | 73.41 | 73.30 | 33,300 |
03 Jan 2024 | 74.43 | 74.51 | 73.65 | 73.71 | 73.60 | 252,600 |
02 Jan 2024 | 75.33 | 75.41 | 74.72 | 74.98 | 74.87 | 346,500 |
29 Dec 2023 | 76.06 | 76.28 | 75.61 | 75.77 | 75.66 | 59,400 |
28 Dec 2023 | 76.39 | 76.44 | 76.18 | 76.25 | 76.14 | 37,500 |
27 Dec 2023 | 76.24 | 76.47 | 76.19 | 76.37 | 76.26 | 73,800 |
26 Dec 2023 | 76.03 | 76.27 | 75.88 | 76.17 | 76.06 | 38,400 |
22 Dec 2023 | 75.95 | 76.31 | 75.57 | 75.88 | 75.77 | 23,300 |
21 Dec 2023 | 75.94 | 76.25 | 75.57 | 76.24 | 76.13 | 48,400 |
20 Dec 2023 | 76.31 | 76.69 | 75.25 | 75.25 | 75.14 | 88,400 |
20 Dec 2023 | 0.162 Dividend | |||||
19 Dec 2023 | 76.36 | 76.83 | 76.36 | 76.80 | 76.53 | 36,100 |
18 Dec 2023 | 75.71 | 76.24 | 75.71 | 76.08 | 75.81 | 37,300 |
15 Dec 2023 | 75.47 | 75.76 | 75.39 | 75.66 | 75.39 | 33,400 |
14 Dec 2023 | 75.33 | 75.82 | 75.00 | 75.54 | 75.27 | 153,400 |
13 Dec 2023 | 73.70 | 74.82 | 73.32 | 74.82 | 74.55 | 35,300 |
12 Dec 2023 | 73.32 | 73.62 | 73.09 | 73.61 | 73.35 | 18,400 |
11 Dec 2023 | 73.02 | 73.50 | 73.02 | 73.41 | 73.15 | 24,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |