Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 76.75 | 76.76 | 76.35 | 76.67 | 76.67 | 37,500 |
16 May 2024 | 76.87 | 77.00 | 76.67 | 76.67 | 76.67 | 69,000 |
15 May 2024 | 76.19 | 76.83 | 76.03 | 76.82 | 76.82 | 46,600 |
14 May 2024 | 75.45 | 75.76 | 75.30 | 75.71 | 75.71 | 55,100 |
13 May 2024 | 75.58 | 75.58 | 75.08 | 75.30 | 75.30 | 34,100 |
10 May 2024 | 75.52 | 75.75 | 75.29 | 75.45 | 75.45 | 31,500 |
09 May 2024 | 75.11 | 75.32 | 74.88 | 75.32 | 75.32 | 56,400 |
08 May 2024 | 74.95 | 75.29 | 74.85 | 75.11 | 75.11 | 39,200 |
07 May 2024 | 75.36 | 75.70 | 75.12 | 75.40 | 75.40 | 33,100 |
06 May 2024 | 74.67 | 75.28 | 74.63 | 75.23 | 75.23 | 67,100 |
03 May 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 74.23 | 76,400 |
02 May 2024 | 73.18 | 73.54 | 72.46 | 73.41 | 73.41 | 53,800 |
01 May 2024 | 73.07 | 74.04 | 72.67 | 72.84 | 72.84 | 66,700 |
30 Apr 2024 | 74.03 | 74.44 | 73.30 | 73.35 | 73.35 | 46,300 |
29 Apr 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 74.29 | 30,900 |
26 Apr 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 74.08 | 70,800 |
25 Apr 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 72.64 | 52,900 |
24 Apr 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 72.46 | 46,700 |
23 Apr 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 72.62 | 51,300 |
22 Apr 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 71.37 | 50,500 |
19 Apr 2024 | 71.68 | 71.85 | 70.52 | 70.68 | 70.68 | 74,700 |
18 Apr 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 71.85 | 59,800 |
17 Apr 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 72.14 | 64,300 |
16 Apr 2024 | 72.85 | 73.18 | 72.60 | 72.82 | 72.82 | 53,500 |
15 Apr 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 72.81 | 84,100 |
12 Apr 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 73.92 | 54,500 |
11 Apr 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 75.20 | 38,900 |
10 Apr 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 74.50 | 56,500 |
09 Apr 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 75.35 | 48,100 |
08 Apr 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 75.22 | 40,400 |
05 Apr 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 74.96 | 44,600 |
04 Apr 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 74.15 | 98,600 |
03 Apr 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 75.49 | 78,200 |
02 Apr 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 75.46 | 58,900 |
01 Apr 2024 | 76.52 | 76.60 | 75.92 | 76.15 | 76.15 | 103,900 |
28 Mar 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 76.28 | 48,300 |
27 Mar 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 76.40 | 49,000 |
26 Mar 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 76.16 | 33,000 |
25 Mar 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 76.19 | 116,100 |
22 Mar 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 76.58 | 55,800 |
21 Mar 2024 | 76.89 | 77.10 | 76.71 | 76.81 | 76.81 | 74,200 |
20 Mar 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 76.28 | 54,600 |
19 Mar 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 75.62 | 48,700 |
18 Mar 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 75.09 | 77,100 |
15 Mar 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74.34 | 74,100 |
14 Mar 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 75.18 | 58,200 |
13 Mar 2024 | 75.36 | 75.65 | 75.27 | 75.41 | 75.41 | 57,900 |
12 Mar 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 75.50 | 71,900 |
11 Mar 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 74.41 | 67,600 |
08 Mar 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 74.49 | 86,600 |
07 Mar 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 75.45 | 69,400 |
06 Mar 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 74.40 | 85,400 |
05 Mar 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 73.98 | 116,800 |
04 Mar 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 74.62 | 90,300 |
01 Mar 2024 | 74.48 | 74.98 | 74.19 | 74.92 | 74.92 | 90,500 |
29 Feb 2024 | 74.21 | 74.33 | 73.84 | 74.12 | 74.12 | 95,100 |
28 Feb 2024 | 73.51 | 73.90 | 73.36 | 73.75 | 73.75 | 129,100 |
27 Feb 2024 | 73.94 | 73.94 | 73.62 | 73.80 | 73.80 | 116,500 |
26 Feb 2024 | 74.03 | 74.18 | 73.79 | 73.79 | 73.79 | 56,300 |
23 Feb 2024 | 74.12 | 74.42 | 73.73 | 73.96 | 73.96 | 79,800 |
22 Feb 2024 | 73.28 | 74.18 | 73.28 | 74.09 | 74.09 | 136,400 |
21 Feb 2024 | 71.66 | 71.88 | 71.30 | 71.79 | 71.79 | 84,400 |
20 Feb 2024 | 72.51 | 72.52 | 71.64 | 72.06 | 72.06 | 101,600 |
16 Feb 2024 | 73.54 | 73.66 | 72.84 | 72.91 | 72.91 | 63,000 |
15 Feb 2024 | 73.16 | 73.45 | 72.98 | 73.41 | 73.41 | 215,400 |
14 Feb 2024 | 72.73 | 73.19 | 72.52 | 73.18 | 73.18 | 82,000 |
13 Feb 2024 | 72.00 | 72.69 | 71.75 | 72.30 | 72.30 | 103,800 |
12 Feb 2024 | 73.47 | 73.74 | 73.08 | 73.24 | 73.24 | 46,800 |
09 Feb 2024 | 73.00 | 73.54 | 72.85 | 73.46 | 73.46 | 46,000 |
08 Feb 2024 | 72.61 | 72.92 | 72.57 | 72.79 | 72.79 | 46,600 |
07 Feb 2024 | 72.24 | 72.74 | 72.03 | 72.56 | 72.56 | 75,600 |
06 Feb 2024 | 71.84 | 71.84 | 71.23 | 71.66 | 71.66 | 57,900 |
05 Feb 2024 | 71.52 | 71.77 | 71.15 | 71.57 | 71.57 | 92,200 |
02 Feb 2024 | 70.85 | 71.70 | 70.56 | 71.47 | 71.47 | 114,500 |
01 Feb 2024 | 70.44 | 71.23 | 70.23 | 71.19 | 71.19 | 71,200 |
31 Jan 2024 | 71.01 | 71.06 | 70.12 | 70.12 | 70.12 | 52,500 |
30 Jan 2024 | 71.51 | 71.66 | 71.31 | 71.45 | 71.45 | 52,900 |
29 Jan 2024 | 70.64 | 71.51 | 70.44 | 71.50 | 71.50 | 48,400 |
26 Jan 2024 | 70.54 | 70.81 | 70.36 | 70.52 | 70.52 | 37,600 |
25 Jan 2024 | 70.75 | 70.77 | 70.14 | 70.55 | 70.55 | 63,500 |
24 Jan 2024 | 71.01 | 71.21 | 70.51 | 70.51 | 70.51 | 54,400 |
23 Jan 2024 | 70.65 | 70.67 | 70.31 | 70.55 | 70.55 | 54,500 |
22 Jan 2024 | 70.58 | 70.87 | 70.40 | 70.52 | 70.52 | 97,200 |
19 Jan 2024 | 69.51 | 70.24 | 69.35 | 70.24 | 70.24 | 44,100 |
18 Jan 2024 | 68.95 | 69.30 | 68.63 | 69.24 | 69.24 | 127,000 |
17 Jan 2024 | 68.61 | 68.66 | 68.27 | 68.60 | 68.60 | 49,100 |
16 Jan 2024 | 68.80 | 69.29 | 68.68 | 69.09 | 69.09 | 111,700 |
12 Jan 2024 | 69.11 | 69.24 | 68.84 | 68.97 | 68.97 | 38,000 |
11 Jan 2024 | 69.16 | 69.20 | 68.40 | 69.08 | 69.08 | 40,100 |
10 Jan 2024 | 68.75 | 69.22 | 68.61 | 69.10 | 69.10 | 46,200 |
09 Jan 2024 | 68.26 | 68.86 | 68.08 | 68.61 | 68.61 | 54,200 |
08 Jan 2024 | 67.55 | 68.64 | 67.55 | 68.61 | 68.61 | 61,000 |
05 Jan 2024 | 67.34 | 67.80 | 67.19 | 67.37 | 67.37 | 35,000 |
04 Jan 2024 | 67.41 | 67.93 | 67.31 | 67.37 | 67.37 | 82,800 |
03 Jan 2024 | 68.08 | 68.08 | 67.45 | 67.51 | 67.51 | 69,200 |
02 Jan 2024 | 68.99 | 68.99 | 68.19 | 68.56 | 68.56 | 58,000 |
29 Dec 2023 | 69.60 | 69.83 | 69.13 | 69.47 | 69.47 | 55,500 |
28 Dec 2023 | 69.76 | 69.86 | 69.64 | 69.68 | 69.68 | 27,000 |
28 Dec 2023 | 0.042 Dividend | |||||
27 Dec 2023 | 69.66 | 69.83 | 69.55 | 69.79 | 69.75 | 48,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |