Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 75.21 | 75.20 | 75.18 | 75.20 | 75.20 | 81,770 |
02 May 2024 | 75.12 | 75.18 | 75.12 | 75.15 | 75.15 | 96,700 |
01 May 2024 | 75.13 | 75.14 | 75.12 | 75.14 | 75.14 | 23,900 |
01 May 2024 | 0.333 Dividend | |||||
30 Apr 2024 | 75.44 | 75.46 | 75.43 | 75.43 | 75.10 | 37,300 |
29 Apr 2024 | 75.47 | 75.47 | 75.44 | 75.46 | 75.13 | 41,400 |
26 Apr 2024 | 75.38 | 75.43 | 75.38 | 75.42 | 75.09 | 38,000 |
25 Apr 2024 | 75.38 | 75.40 | 75.36 | 75.39 | 75.06 | 41,000 |
24 Apr 2024 | 75.35 | 75.39 | 75.35 | 75.39 | 75.06 | 34,100 |
23 Apr 2024 | 75.35 | 75.37 | 75.35 | 75.37 | 75.04 | 41,400 |
22 Apr 2024 | 75.33 | 75.35 | 75.33 | 75.35 | 75.02 | 12,200 |
19 Apr 2024 | 75.34 | 75.34 | 75.30 | 75.32 | 74.99 | 19,700 |
18 Apr 2024 | 75.28 | 75.32 | 75.28 | 75.31 | 74.98 | 19,900 |
17 Apr 2024 | 75.26 | 75.30 | 75.26 | 75.29 | 74.96 | 15,800 |
16 Apr 2024 | 75.31 | 75.31 | 75.25 | 75.26 | 74.93 | 27,800 |
15 Apr 2024 | 75.24 | 75.27 | 75.24 | 75.27 | 74.94 | 129,100 |
12 Apr 2024 | 75.23 | 75.26 | 75.23 | 75.26 | 74.93 | 16,800 |
11 Apr 2024 | 75.24 | 75.26 | 75.22 | 75.24 | 74.91 | 39,200 |
10 Apr 2024 | 75.21 | 75.22 | 75.19 | 75.21 | 74.88 | 46,400 |
09 Apr 2024 | 75.26 | 75.26 | 75.22 | 75.24 | 74.91 | 20,600 |
08 Apr 2024 | 75.20 | 75.23 | 75.20 | 75.22 | 74.89 | 35,500 |
05 Apr 2024 | 75.17 | 75.21 | 75.17 | 75.20 | 74.87 | 33,300 |
04 Apr 2024 | 75.20 | 75.20 | 75.17 | 75.18 | 74.85 | 40,800 |
03 Apr 2024 | 75.19 | 75.19 | 75.15 | 75.19 | 74.86 | 16,000 |
02 Apr 2024 | 75.12 | 75.16 | 75.12 | 75.16 | 74.83 | 38,300 |
01 Apr 2024 | 75.17 | 75.17 | 75.12 | 75.13 | 74.80 | 40,000 |
01 Apr 2024 | 0.338 Dividend | |||||
28 Mar 2024 | 75.44 | 75.46 | 75.44 | 75.45 | 74.78 | 25,500 |
27 Mar 2024 | 75.44 | 75.46 | 75.42 | 75.44 | 74.77 | 33,200 |
26 Mar 2024 | 75.42 | 75.43 | 75.41 | 75.41 | 74.74 | 26,800 |
25 Mar 2024 | 75.44 | 75.44 | 75.40 | 75.41 | 74.74 | 19,000 |
22 Mar 2024 | 75.41 | 75.41 | 75.39 | 75.41 | 74.74 | 69,900 |
21 Mar 2024 | 75.37 | 75.38 | 75.36 | 75.36 | 74.69 | 60,500 |
20 Mar 2024 | 75.33 | 75.35 | 75.33 | 75.35 | 74.68 | 204,600 |
19 Mar 2024 | 75.35 | 75.35 | 75.31 | 75.32 | 74.65 | 47,800 |
18 Mar 2024 | 75.31 | 75.32 | 75.30 | 75.31 | 74.64 | 64,000 |
15 Mar 2024 | 75.30 | 75.30 | 75.27 | 75.28 | 74.61 | 133,300 |
14 Mar 2024 | 75.24 | 75.29 | 75.24 | 75.27 | 74.60 | 86,800 |
13 Mar 2024 | 75.28 | 75.28 | 75.27 | 75.28 | 74.61 | 163,800 |
12 Mar 2024 | 75.28 | 75.28 | 75.24 | 75.26 | 74.59 | 46,100 |
11 Mar 2024 | 75.28 | 75.28 | 75.25 | 75.27 | 74.60 | 33,800 |
08 Mar 2024 | 75.25 | 75.25 | 75.24 | 75.25 | 74.58 | 43,600 |
07 Mar 2024 | 75.23 | 75.23 | 75.20 | 75.22 | 74.55 | 78,400 |
06 Mar 2024 | 75.20 | 75.21 | 75.18 | 75.19 | 74.52 | 29,200 |
05 Mar 2024 | 75.15 | 75.19 | 75.15 | 75.15 | 74.48 | 43,000 |
04 Mar 2024 | 75.13 | 75.17 | 75.13 | 75.17 | 74.50 | 62,800 |
01 Mar 2024 | 75.10 | 75.15 | 75.10 | 75.15 | 74.48 | 85,400 |
01 Mar 2024 | 0.31 Dividend | |||||
29 Feb 2024 | 75.39 | 75.43 | 75.39 | 75.42 | 74.44 | 130,300 |
28 Feb 2024 | 75.42 | 75.42 | 75.39 | 75.40 | 74.42 | 28,800 |
27 Feb 2024 | 75.41 | 75.41 | 75.38 | 75.39 | 74.41 | 62,400 |
26 Feb 2024 | 75.41 | 75.41 | 75.38 | 75.39 | 74.41 | 28,300 |
23 Feb 2024 | 75.37 | 75.37 | 75.36 | 75.37 | 74.39 | 158,500 |
22 Feb 2024 | 75.34 | 75.35 | 75.33 | 75.33 | 74.35 | 51,100 |
21 Feb 2024 | 75.32 | 75.33 | 75.31 | 75.33 | 74.35 | 23,600 |
20 Feb 2024 | 75.33 | 75.33 | 75.31 | 75.32 | 74.34 | 54,400 |
16 Feb 2024 | 75.27 | 75.29 | 75.25 | 75.29 | 74.32 | 80,200 |
15 Feb 2024 | 75.24 | 75.27 | 75.24 | 75.26 | 74.29 | 39,300 |
14 Feb 2024 | 75.24 | 75.25 | 75.23 | 75.24 | 74.27 | 33,100 |
13 Feb 2024 | 75.20 | 75.22 | 75.19 | 75.20 | 74.23 | 108,600 |
12 Feb 2024 | 75.26 | 75.26 | 75.22 | 75.22 | 74.25 | 29,100 |
09 Feb 2024 | 75.19 | 75.21 | 75.19 | 75.21 | 74.24 | 35,700 |
08 Feb 2024 | 75.17 | 75.19 | 75.17 | 75.19 | 74.22 | 33,600 |
07 Feb 2024 | 75.17 | 75.19 | 75.16 | 75.18 | 74.21 | 25,300 |
06 Feb 2024 | 75.16 | 75.17 | 75.15 | 75.16 | 74.19 | 41,000 |
05 Feb 2024 | 75.15 | 75.16 | 75.13 | 75.13 | 74.16 | 81,400 |
02 Feb 2024 | 75.12 | 75.13 | 75.10 | 75.13 | 74.16 | 48,000 |
01 Feb 2024 | 75.13 | 75.13 | 75.12 | 75.13 | 74.16 | 66,600 |
01 Feb 2024 | 0.337 Dividend | |||||
31 Jan 2024 | 75.47 | 75.47 | 75.43 | 75.45 | 74.14 | 94,000 |
30 Jan 2024 | 75.45 | 75.45 | 75.40 | 75.41 | 74.10 | 40,300 |
29 Jan 2024 | 75.40 | 75.42 | 75.40 | 75.41 | 74.10 | 24,600 |
26 Jan 2024 | 75.36 | 75.40 | 75.36 | 75.39 | 74.08 | 56,200 |
25 Jan 2024 | 75.36 | 75.38 | 75.36 | 75.38 | 74.07 | 66,600 |
24 Jan 2024 | 75.34 | 75.37 | 75.33 | 75.35 | 74.04 | 38,000 |
23 Jan 2024 | 75.33 | 75.34 | 75.32 | 75.34 | 74.03 | 48,700 |
22 Jan 2024 | 75.30 | 75.34 | 75.29 | 75.33 | 74.02 | 125,900 |
19 Jan 2024 | 75.28 | 75.30 | 75.28 | 75.30 | 73.99 | 40,900 |
18 Jan 2024 | 75.25 | 75.29 | 75.25 | 75.28 | 73.97 | 25,900 |
17 Jan 2024 | 75.27 | 75.27 | 75.25 | 75.27 | 73.96 | 56,200 |
16 Jan 2024 | 75.27 | 75.28 | 75.25 | 75.27 | 73.96 | 66,900 |
12 Jan 2024 | 75.22 | 75.25 | 75.22 | 75.25 | 73.94 | 45,900 |
11 Jan 2024 | 75.16 | 75.22 | 75.16 | 75.22 | 73.91 | 46,400 |
10 Jan 2024 | 75.15 | 75.18 | 75.15 | 75.17 | 73.87 | 36,600 |
09 Jan 2024 | 75.14 | 75.15 | 75.13 | 75.15 | 73.85 | 49,400 |
08 Jan 2024 | 75.15 | 75.15 | 75.13 | 75.14 | 73.84 | 43,100 |
05 Jan 2024 | 75.07 | 75.11 | 75.07 | 75.11 | 73.81 | 93,400 |
04 Jan 2024 | 75.06 | 75.07 | 75.04 | 75.07 | 73.77 | 135,200 |
03 Jan 2024 | 75.06 | 75.06 | 75.03 | 75.05 | 73.75 | 157,300 |
02 Jan 2024 | 75.04 | 75.05 | 75.03 | 75.04 | 73.74 | 31,200 |
29 Dec 2023 | 75.00 | 75.04 | 75.00 | 75.03 | 73.73 | 34,500 |
28 Dec 2023 | 75.01 | 75.02 | 75.00 | 75.01 | 73.71 | 147,500 |
27 Dec 2023 | 75.00 | 75.01 | 74.98 | 75.00 | 73.70 | 104,200 |
26 Dec 2023 | 74.96 | 74.98 | 74.95 | 74.98 | 73.68 | 86,400 |
22 Dec 2023 | 74.93 | 74.95 | 74.92 | 74.95 | 73.65 | 32,500 |
21 Dec 2023 | 74.91 | 74.91 | 74.90 | 74.91 | 73.61 | 85,300 |
20 Dec 2023 | 74.87 | 74.88 | 74.86 | 74.86 | 73.56 | 48,300 |
19 Dec 2023 | 74.86 | 74.87 | 74.83 | 74.85 | 73.55 | 152,000 |
18 Dec 2023 | 74.73 | 74.87 | 74.73 | 74.85 | 73.55 | 116,000 |
15 Dec 2023 | 74.81 | 74.83 | 74.80 | 74.81 | 73.51 | 51,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |