Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 72.47 | 73.21 | 71.53 | 71.53 | 71.53 | 52,400 |
16 Apr 2024 | 71.63 | 72.93 | 70.99 | 72.32 | 72.32 | 64,500 |
15 Apr 2024 | 73.44 | 73.88 | 71.67 | 72.21 | 72.21 | 68,300 |
12 Apr 2024 | 72.97 | 73.59 | 72.64 | 73.35 | 73.35 | 45,100 |
11 Apr 2024 | 73.80 | 73.96 | 72.60 | 73.59 | 73.59 | 74,700 |
10 Apr 2024 | 73.98 | 74.26 | 72.64 | 73.85 | 73.85 | 132,000 |
09 Apr 2024 | 74.83 | 75.66 | 74.51 | 75.66 | 75.66 | 36,800 |
08 Apr 2024 | 74.17 | 75.36 | 74.17 | 74.87 | 74.87 | 25,300 |
05 Apr 2024 | 74.03 | 74.74 | 74.03 | 74.23 | 74.23 | 71,400 |
04 Apr 2024 | 75.15 | 76.46 | 74.27 | 74.49 | 74.49 | 65,400 |
04 Apr 2024 | 0.7 Dividend | |||||
03 Apr 2024 | 75.66 | 76.40 | 75.03 | 75.25 | 74.55 | 77,500 |
02 Apr 2024 | 74.77 | 75.59 | 74.31 | 75.48 | 74.78 | 75,700 |
01 Apr 2024 | 76.68 | 77.12 | 75.56 | 76.10 | 75.39 | 105,800 |
28 Mar 2024 | 76.27 | 77.32 | 76.17 | 76.77 | 76.06 | 57,200 |
27 Mar 2024 | 74.06 | 76.43 | 73.94 | 76.42 | 75.71 | 73,700 |
26 Mar 2024 | 75.43 | 75.43 | 73.89 | 73.92 | 73.23 | 79,500 |
25 Mar 2024 | 74.61 | 75.64 | 74.61 | 75.25 | 74.55 | 43,000 |
22 Mar 2024 | 75.98 | 75.98 | 74.11 | 74.21 | 73.52 | 40,500 |
21 Mar 2024 | 74.88 | 75.91 | 74.43 | 75.89 | 75.18 | 64,100 |
20 Mar 2024 | 71.72 | 75.44 | 71.40 | 74.80 | 74.10 | 59,100 |
19 Mar 2024 | 71.10 | 72.75 | 70.83 | 72.11 | 71.44 | 68,000 |
18 Mar 2024 | 71.86 | 72.59 | 70.22 | 71.56 | 70.89 | 58,300 |
15 Mar 2024 | 71.32 | 72.73 | 71.32 | 71.89 | 71.22 | 555,100 |
14 Mar 2024 | 72.20 | 72.42 | 71.39 | 71.61 | 70.94 | 116,800 |
13 Mar 2024 | 72.66 | 73.87 | 72.34 | 72.68 | 72.00 | 85,300 |
12 Mar 2024 | 73.48 | 73.92 | 72.45 | 72.67 | 71.99 | 79,300 |
11 Mar 2024 | 74.97 | 74.97 | 73.52 | 73.71 | 73.02 | 104,000 |
08 Mar 2024 | 75.08 | 76.22 | 74.49 | 75.46 | 74.76 | 103,100 |
07 Mar 2024 | 74.88 | 75.33 | 74.18 | 74.42 | 73.73 | 55,600 |
06 Mar 2024 | 74.67 | 75.89 | 73.12 | 74.28 | 73.59 | 121,600 |
05 Mar 2024 | 72.09 | 75.50 | 71.74 | 74.65 | 73.96 | 93,800 |
04 Mar 2024 | 73.05 | 75.55 | 70.97 | 72.44 | 71.77 | 121,800 |
01 Mar 2024 | 71.36 | 72.39 | 69.69 | 72.37 | 71.70 | 136,300 |
29 Feb 2024 | 71.00 | 72.37 | 70.63 | 71.85 | 71.18 | 100,700 |
28 Feb 2024 | 70.59 | 71.54 | 70.59 | 70.76 | 70.10 | 76,900 |
27 Feb 2024 | 71.09 | 72.10 | 71.09 | 71.21 | 70.55 | 65,500 |
26 Feb 2024 | 72.08 | 72.60 | 70.47 | 71.09 | 70.43 | 82,400 |
23 Feb 2024 | 72.21 | 73.50 | 71.42 | 72.47 | 71.80 | 74,400 |
22 Feb 2024 | 71.85 | 72.90 | 71.70 | 72.33 | 71.66 | 94,300 |
21 Feb 2024 | 71.02 | 72.36 | 70.78 | 72.25 | 71.58 | 82,700 |
20 Feb 2024 | 70.90 | 72.05 | 70.90 | 71.58 | 70.91 | 60,000 |
16 Feb 2024 | 71.94 | 72.14 | 70.77 | 71.44 | 70.78 | 63,400 |
15 Feb 2024 | 70.20 | 72.80 | 70.20 | 72.52 | 71.85 | 88,500 |
14 Feb 2024 | 69.87 | 70.37 | 68.96 | 70.03 | 69.38 | 75,500 |
13 Feb 2024 | 68.21 | 69.75 | 67.91 | 68.91 | 68.27 | 104,800 |
12 Feb 2024 | 68.96 | 71.72 | 68.96 | 70.80 | 70.14 | 73,400 |
09 Feb 2024 | 68.59 | 69.44 | 67.44 | 69.19 | 68.55 | 73,700 |
08 Feb 2024 | 67.76 | 69.17 | 67.76 | 68.40 | 67.76 | 66,600 |
07 Feb 2024 | 68.41 | 68.99 | 66.88 | 68.13 | 67.50 | 81,000 |
06 Feb 2024 | 68.77 | 69.59 | 67.94 | 68.51 | 67.87 | 95,700 |
05 Feb 2024 | 69.95 | 69.95 | 68.63 | 69.26 | 68.62 | 86,900 |
02 Feb 2024 | 69.20 | 70.99 | 68.99 | 70.68 | 70.02 | 97,200 |
01 Feb 2024 | 72.08 | 72.14 | 68.65 | 70.40 | 69.75 | 180,400 |
31 Jan 2024 | 72.73 | 73.52 | 71.83 | 71.84 | 71.17 | 139,900 |
30 Jan 2024 | 74.84 | 75.16 | 73.69 | 73.90 | 73.21 | 68,100 |
29 Jan 2024 | 73.22 | 75.00 | 73.00 | 75.00 | 74.30 | 90,600 |
26 Jan 2024 | 72.67 | 73.10 | 72.06 | 72.73 | 72.05 | 65,500 |
25 Jan 2024 | 74.25 | 74.25 | 69.72 | 72.01 | 71.34 | 229,600 |
24 Jan 2024 | 74.14 | 75.21 | 73.75 | 74.08 | 73.39 | 67,400 |
23 Jan 2024 | 73.98 | 74.50 | 72.20 | 74.14 | 73.45 | 212,600 |
22 Jan 2024 | 72.09 | 73.41 | 72.09 | 73.34 | 72.66 | 86,000 |
19 Jan 2024 | 71.16 | 71.96 | 70.58 | 71.95 | 71.28 | 72,100 |
18 Jan 2024 | 70.78 | 71.14 | 69.94 | 70.73 | 70.07 | 68,700 |
17 Jan 2024 | 69.91 | 71.00 | 69.91 | 70.48 | 69.82 | 51,200 |
16 Jan 2024 | 71.59 | 72.66 | 70.69 | 70.90 | 70.24 | 69,300 |
12 Jan 2024 | 73.50 | 73.85 | 72.32 | 72.54 | 71.87 | 69,600 |
11 Jan 2024 | 73.59 | 73.88 | 72.35 | 73.44 | 72.76 | 99,800 |
10 Jan 2024 | 71.35 | 73.78 | 70.86 | 73.55 | 72.87 | 124,400 |
09 Jan 2024 | 70.87 | 71.43 | 70.29 | 71.16 | 70.50 | 56,300 |
08 Jan 2024 | 71.09 | 71.85 | 70.85 | 71.85 | 71.18 | 49,500 |
05 Jan 2024 | 71.71 | 72.80 | 71.22 | 71.37 | 70.71 | 76,500 |
05 Jan 2024 | 0.7 Dividend | |||||
04 Jan 2024 | 71.47 | 73.03 | 71.30 | 72.78 | 71.41 | 95,300 |
03 Jan 2024 | 73.17 | 73.21 | 70.85 | 71.09 | 69.75 | 69,800 |
02 Jan 2024 | 72.46 | 74.78 | 72.46 | 73.46 | 72.08 | 81,600 |
29 Dec 2023 | 74.50 | 74.50 | 72.75 | 73.05 | 71.67 | 96,100 |
28 Dec 2023 | 74.84 | 74.89 | 74.02 | 74.69 | 73.28 | 35,200 |
27 Dec 2023 | 76.05 | 76.12 | 74.71 | 74.93 | 73.52 | 65,800 |
26 Dec 2023 | 76.00 | 76.90 | 75.25 | 76.24 | 74.80 | 81,100 |
22 Dec 2023 | 75.00 | 75.99 | 74.74 | 75.89 | 74.46 | 94,400 |
21 Dec 2023 | 76.09 | 76.09 | 74.42 | 74.88 | 73.47 | 84,500 |
20 Dec 2023 | 76.91 | 77.65 | 75.14 | 75.14 | 73.73 | 173,500 |
19 Dec 2023 | 75.28 | 77.12 | 74.76 | 76.99 | 75.54 | 102,800 |
18 Dec 2023 | 74.85 | 75.51 | 73.49 | 75.28 | 73.86 | 99,500 |
15 Dec 2023 | 74.94 | 74.98 | 71.97 | 74.12 | 72.72 | 320,500 |
14 Dec 2023 | 72.30 | 75.50 | 71.20 | 74.88 | 73.47 | 159,500 |
13 Dec 2023 | 67.50 | 70.59 | 66.86 | 70.55 | 69.22 | 148,800 |
12 Dec 2023 | 67.45 | 67.64 | 66.63 | 67.19 | 65.92 | 73,600 |
11 Dec 2023 | 67.91 | 68.45 | 67.12 | 67.33 | 66.06 | 60,000 |
08 Dec 2023 | 66.81 | 68.28 | 66.81 | 68.03 | 66.75 | 87,100 |
07 Dec 2023 | 65.74 | 66.99 | 64.99 | 66.99 | 65.73 | 67,600 |
06 Dec 2023 | 65.70 | 67.15 | 65.23 | 65.60 | 64.36 | 119,300 |
05 Dec 2023 | 64.50 | 65.20 | 63.90 | 64.99 | 63.77 | 77,000 |
04 Dec 2023 | 64.60 | 66.02 | 64.60 | 64.91 | 63.69 | 134,400 |
01 Dec 2023 | 61.30 | 65.24 | 61.24 | 65.22 | 63.99 | 149,800 |
30 Nov 2023 | 62.37 | 62.88 | 61.29 | 61.63 | 60.47 | 64,400 |
29 Nov 2023 | 62.18 | 63.42 | 61.56 | 62.19 | 61.02 | 87,400 |
28 Nov 2023 | 62.46 | 62.67 | 61.38 | 61.55 | 60.39 | 96,300 |
27 Nov 2023 | 63.24 | 63.24 | 62.45 | 62.64 | 61.46 | 69,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |