Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 82.04 | 82.23 | 79.66 | 79.74 | 79.74 | 27,400 |
25 Apr 2024 | 81.50 | 82.05 | 80.01 | 81.77 | 81.77 | 64,000 |
24 Apr 2024 | 80.40 | 81.72 | 79.83 | 81.50 | 81.50 | 46,700 |
23 Apr 2024 | 81.45 | 82.10 | 80.84 | 81.06 | 81.06 | 27,500 |
22 Apr 2024 | 80.75 | 81.69 | 80.02 | 80.71 | 80.71 | 26,900 |
19 Apr 2024 | 76.90 | 80.04 | 76.90 | 79.90 | 79.90 | 40,400 |
18 Apr 2024 | 75.28 | 77.10 | 75.28 | 76.98 | 76.98 | 47,500 |
17 Apr 2024 | 75.39 | 77.50 | 75.24 | 75.96 | 75.96 | 69,300 |
16 Apr 2024 | 77.66 | 78.02 | 76.90 | 77.71 | 77.71 | 42,600 |
15 Apr 2024 | 78.14 | 78.81 | 76.42 | 77.66 | 77.66 | 25,700 |
12 Apr 2024 | 77.82 | 77.96 | 77.04 | 77.64 | 77.64 | 30,500 |
11 Apr 2024 | 78.11 | 78.77 | 77.56 | 77.78 | 77.78 | 50,300 |
10 Apr 2024 | 80.46 | 81.56 | 78.68 | 79.21 | 79.21 | 71,100 |
09 Apr 2024 | 82.66 | 83.45 | 82.66 | 83.30 | 83.30 | 18,500 |
08 Apr 2024 | 80.25 | 83.29 | 80.25 | 82.76 | 82.76 | 29,700 |
05 Apr 2024 | 81.90 | 83.00 | 81.59 | 82.10 | 82.10 | 27,300 |
04 Apr 2024 | 81.32 | 82.16 | 80.67 | 81.89 | 81.89 | 36,600 |
03 Apr 2024 | 80.28 | 81.08 | 79.81 | 80.03 | 80.03 | 32,000 |
02 Apr 2024 | 82.08 | 82.28 | 80.67 | 80.84 | 80.84 | 31,300 |
01 Apr 2024 | 85.07 | 85.07 | 83.18 | 83.83 | 83.83 | 27,400 |
28 Mar 2024 | 85.00 | 86.86 | 84.13 | 85.99 | 85.99 | 107,800 |
27 Mar 2024 | 83.94 | 85.00 | 83.94 | 85.00 | 85.00 | 119,400 |
26 Mar 2024 | 84.51 | 84.51 | 82.92 | 82.95 | 82.95 | 30,800 |
25 Mar 2024 | 83.46 | 84.48 | 82.39 | 83.66 | 83.66 | 22,700 |
22 Mar 2024 | 84.49 | 84.49 | 82.28 | 82.99 | 82.99 | 33,300 |
21 Mar 2024 | 84.43 | 85.00 | 83.33 | 84.38 | 84.38 | 44,700 |
20 Mar 2024 | 81.04 | 84.90 | 81.04 | 84.60 | 84.60 | 39,500 |
19 Mar 2024 | 81.04 | 82.72 | 80.96 | 81.88 | 81.88 | 25,800 |
18 Mar 2024 | 80.97 | 81.84 | 80.65 | 80.65 | 80.65 | 42,600 |
15 Mar 2024 | 79.63 | 82.45 | 79.63 | 81.93 | 81.93 | 110,600 |
14 Mar 2024 | 81.11 | 81.98 | 79.53 | 79.79 | 79.79 | 34,800 |
13 Mar 2024 | 81.61 | 83.13 | 81.44 | 82.01 | 82.01 | 31,100 |
12 Mar 2024 | 82.22 | 83.00 | 81.65 | 81.96 | 81.96 | 24,900 |
11 Mar 2024 | 82.35 | 82.99 | 80.89 | 82.70 | 82.70 | 30,600 |
08 Mar 2024 | 83.52 | 83.76 | 82.17 | 82.57 | 82.57 | 26,100 |
07 Mar 2024 | 83.40 | 83.86 | 82.19 | 82.20 | 82.20 | 23,000 |
07 Mar 2024 | 0.25 Dividend | |||||
06 Mar 2024 | 82.25 | 83.68 | 80.74 | 82.37 | 82.12 | 41,600 |
05 Mar 2024 | 79.81 | 82.32 | 79.04 | 81.50 | 81.25 | 28,000 |
04 Mar 2024 | 78.69 | 80.25 | 78.69 | 79.85 | 79.61 | 19,600 |
01 Mar 2024 | 78.66 | 79.26 | 77.67 | 78.98 | 78.74 | 26,000 |
29 Feb 2024 | 79.66 | 80.70 | 78.00 | 78.93 | 78.69 | 27,600 |
28 Feb 2024 | 76.80 | 78.88 | 76.80 | 78.07 | 77.83 | 24,300 |
27 Feb 2024 | 78.64 | 78.66 | 77.02 | 77.10 | 76.87 | 20,900 |
26 Feb 2024 | 78.31 | 78.59 | 76.50 | 77.53 | 77.29 | 23,200 |
23 Feb 2024 | 79.46 | 80.00 | 78.46 | 78.87 | 78.63 | 24,000 |
22 Feb 2024 | 78.22 | 80.23 | 78.07 | 80.05 | 79.81 | 57,800 |
21 Feb 2024 | 79.07 | 79.40 | 78.09 | 78.72 | 78.48 | 20,400 |
20 Feb 2024 | 78.65 | 80.75 | 78.50 | 79.17 | 78.93 | 24,000 |
16 Feb 2024 | 80.12 | 81.21 | 79.79 | 80.31 | 80.07 | 35,400 |
15 Feb 2024 | 76.64 | 81.34 | 76.17 | 80.82 | 80.57 | 64,300 |
14 Feb 2024 | 75.62 | 76.52 | 74.47 | 76.48 | 76.25 | 36,900 |
13 Feb 2024 | 76.05 | 76.63 | 73.00 | 74.10 | 73.88 | 76,700 |
12 Feb 2024 | 77.00 | 80.56 | 77.00 | 79.00 | 78.76 | 46,300 |
09 Feb 2024 | 74.28 | 77.04 | 73.64 | 76.88 | 76.65 | 30,400 |
08 Feb 2024 | 74.85 | 75.34 | 74.09 | 74.85 | 74.62 | 27,400 |
07 Feb 2024 | 74.50 | 75.61 | 73.89 | 75.08 | 74.85 | 25,800 |
06 Feb 2024 | 75.76 | 75.95 | 73.81 | 74.39 | 74.16 | 21,700 |
05 Feb 2024 | 75.03 | 76.10 | 74.42 | 75.41 | 75.18 | 28,600 |
02 Feb 2024 | 76.56 | 77.49 | 75.79 | 76.29 | 76.06 | 37,900 |
01 Feb 2024 | 77.01 | 78.67 | 75.00 | 78.45 | 78.21 | 81,600 |
31 Jan 2024 | 82.36 | 82.68 | 77.76 | 77.77 | 77.53 | 49,700 |
30 Jan 2024 | 82.35 | 83.97 | 82.04 | 83.43 | 83.18 | 45,000 |
29 Jan 2024 | 80.49 | 83.07 | 80.49 | 83.00 | 82.75 | 25,400 |
26 Jan 2024 | 82.06 | 82.06 | 79.02 | 81.04 | 80.79 | 19,300 |
25 Jan 2024 | 82.85 | 83.34 | 80.37 | 81.36 | 81.11 | 26,700 |
24 Jan 2024 | 82.50 | 82.90 | 81.90 | 82.01 | 81.76 | 44,200 |
23 Jan 2024 | 83.99 | 83.99 | 81.40 | 81.83 | 81.58 | 36,700 |
22 Jan 2024 | 82.18 | 83.51 | 82.02 | 83.32 | 83.07 | 33,900 |
19 Jan 2024 | 81.14 | 81.67 | 79.59 | 81.57 | 81.32 | 32,400 |
18 Jan 2024 | 80.49 | 82.21 | 79.73 | 80.67 | 80.43 | 33,000 |
17 Jan 2024 | 73.89 | 80.01 | 73.14 | 79.74 | 79.50 | 77,300 |
16 Jan 2024 | 77.06 | 77.06 | 74.83 | 74.97 | 74.74 | 38,300 |
12 Jan 2024 | 78.86 | 78.86 | 75.24 | 77.45 | 77.21 | 39,500 |
11 Jan 2024 | 77.00 | 78.02 | 75.70 | 77.75 | 77.51 | 51,500 |
10 Jan 2024 | 76.50 | 78.07 | 76.03 | 77.70 | 77.46 | 36,700 |
09 Jan 2024 | 76.77 | 77.44 | 76.76 | 77.13 | 76.90 | 33,300 |
08 Jan 2024 | 77.00 | 78.12 | 75.91 | 78.02 | 77.78 | 37,000 |
05 Jan 2024 | 77.11 | 78.48 | 76.76 | 76.94 | 76.71 | 40,600 |
04 Jan 2024 | 78.61 | 79.45 | 77.76 | 77.90 | 77.66 | 28,900 |
03 Jan 2024 | 80.70 | 81.41 | 77.19 | 77.80 | 77.56 | 49,500 |
02 Jan 2024 | 79.27 | 82.15 | 79.27 | 80.82 | 80.57 | 31,800 |
29 Dec 2023 | 82.32 | 82.91 | 80.44 | 80.48 | 80.24 | 26,200 |
28 Dec 2023 | 82.50 | 83.00 | 81.36 | 82.43 | 82.18 | 25,500 |
27 Dec 2023 | 82.62 | 82.99 | 81.01 | 82.84 | 82.59 | 22,200 |
26 Dec 2023 | 81.32 | 83.00 | 80.94 | 82.79 | 82.54 | 38,500 |
22 Dec 2023 | 81.41 | 82.50 | 81.27 | 81.64 | 81.39 | 33,900 |
21 Dec 2023 | 81.35 | 81.45 | 80.24 | 81.30 | 81.05 | 32,500 |
20 Dec 2023 | 81.97 | 83.37 | 80.08 | 80.21 | 79.97 | 48,900 |
19 Dec 2023 | 81.48 | 82.69 | 81.45 | 81.59 | 81.34 | 38,100 |
18 Dec 2023 | 80.82 | 80.96 | 79.63 | 80.89 | 80.64 | 34,700 |
15 Dec 2023 | 82.20 | 82.20 | 79.21 | 79.66 | 79.42 | 134,000 |
14 Dec 2023 | 82.00 | 84.94 | 79.76 | 81.89 | 81.64 | 87,600 |
13 Dec 2023 | 77.69 | 82.37 | 76.75 | 81.98 | 81.73 | 93,000 |
12 Dec 2023 | 78.01 | 78.40 | 76.76 | 77.07 | 76.84 | 22,100 |
11 Dec 2023 | 78.11 | 79.24 | 78.11 | 78.41 | 78.17 | 24,700 |
08 Dec 2023 | 78.27 | 79.49 | 77.80 | 78.56 | 78.32 | 24,300 |
07 Dec 2023 | 77.19 | 77.75 | 76.82 | 77.69 | 77.45 | 33,300 |
06 Dec 2023 | 76.93 | 78.78 | 76.32 | 76.52 | 76.29 | 33,000 |
05 Dec 2023 | 77.65 | 77.75 | 76.53 | 77.11 | 76.88 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |