Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 70.51 | 70.75 | 69.86 | 70.16 | 70.16 | 806,134 |
02 May 2024 | 70.04 | 70.20 | 68.77 | 69.58 | 69.58 | 1,343,000 |
01 May 2024 | 69.26 | 70.27 | 68.85 | 69.25 | 69.25 | 1,960,900 |
30 Apr 2024 | 69.67 | 69.91 | 68.97 | 69.14 | 69.14 | 2,075,800 |
29 Apr 2024 | 69.54 | 70.71 | 69.54 | 70.02 | 70.02 | 3,179,900 |
26 Apr 2024 | 67.91 | 70.02 | 66.90 | 69.35 | 69.35 | 2,130,700 |
25 Apr 2024 | 71.37 | 71.43 | 70.08 | 70.60 | 70.60 | 1,331,900 |
24 Apr 2024 | 71.53 | 72.72 | 71.18 | 71.50 | 71.50 | 1,628,100 |
23 Apr 2024 | 71.39 | 72.33 | 71.25 | 71.53 | 71.53 | 1,056,300 |
22 Apr 2024 | 71.33 | 72.01 | 71.25 | 71.50 | 71.50 | 1,354,900 |
19 Apr 2024 | 69.73 | 70.93 | 69.73 | 70.23 | 70.23 | 1,184,500 |
18 Apr 2024 | 69.94 | 71.13 | 69.48 | 69.56 | 69.56 | 1,343,600 |
17 Apr 2024 | 70.91 | 71.10 | 69.30 | 69.31 | 69.31 | 1,199,200 |
16 Apr 2024 | 70.56 | 70.82 | 69.86 | 70.70 | 70.70 | 1,104,600 |
15 Apr 2024 | 72.35 | 72.87 | 70.44 | 70.56 | 70.56 | 851,200 |
12 Apr 2024 | 72.54 | 72.76 | 71.80 | 72.07 | 72.07 | 1,014,000 |
11 Apr 2024 | 73.28 | 73.61 | 72.46 | 73.16 | 73.16 | 940,300 |
10 Apr 2024 | 74.90 | 75.12 | 72.86 | 72.97 | 72.97 | 907,600 |
09 Apr 2024 | 76.13 | 76.34 | 75.60 | 75.89 | 75.89 | 764,600 |
08 Apr 2024 | 75.53 | 76.30 | 75.40 | 75.59 | 75.59 | 857,800 |
05 Apr 2024 | 75.46 | 76.07 | 75.08 | 75.30 | 75.30 | 823,600 |
04 Apr 2024 | 76.43 | 76.85 | 75.03 | 75.41 | 75.41 | 1,079,600 |
03 Apr 2024 | 76.66 | 76.83 | 75.80 | 75.94 | 75.94 | 1,058,100 |
02 Apr 2024 | 77.54 | 77.66 | 76.82 | 77.03 | 77.03 | 689,000 |
01 Apr 2024 | 79.00 | 79.27 | 78.05 | 78.18 | 78.18 | 803,100 |
28 Mar 2024 | 78.15 | 79.77 | 77.96 | 79.28 | 79.28 | 1,246,500 |
27 Mar 2024 | 77.94 | 78.74 | 77.63 | 78.18 | 78.18 | 871,900 |
26 Mar 2024 | 78.55 | 78.78 | 77.37 | 77.43 | 77.43 | 1,085,900 |
25 Mar 2024 | 79.72 | 79.83 | 78.25 | 78.35 | 78.35 | 1,648,500 |
22 Mar 2024 | 81.24 | 81.24 | 79.52 | 79.53 | 79.53 | 1,895,800 |
21 Mar 2024 | 80.58 | 81.85 | 80.58 | 81.08 | 81.08 | 723,000 |
20 Mar 2024 | 78.54 | 80.19 | 78.54 | 80.19 | 80.19 | 809,200 |
19 Mar 2024 | 78.08 | 78.96 | 78.07 | 78.58 | 78.58 | 868,200 |
18 Mar 2024 | 79.10 | 79.18 | 77.99 | 78.45 | 78.45 | 784,500 |
15 Mar 2024 | 78.25 | 79.46 | 78.25 | 78.85 | 78.85 | 3,315,600 |
14 Mar 2024 | 80.31 | 80.75 | 78.55 | 78.76 | 78.76 | 873,600 |
13 Mar 2024 | 80.52 | 81.40 | 80.40 | 80.46 | 80.46 | 891,200 |
12 Mar 2024 | 79.83 | 81.15 | 79.45 | 80.38 | 80.38 | 883,900 |
11 Mar 2024 | 80.82 | 81.00 | 79.72 | 80.02 | 80.02 | 972,300 |
08 Mar 2024 | 80.65 | 81.86 | 80.41 | 81.34 | 81.34 | 961,200 |
07 Mar 2024 | 79.86 | 80.64 | 79.84 | 80.26 | 80.26 | 930,700 |
06 Mar 2024 | 79.06 | 79.67 | 77.62 | 79.64 | 79.64 | 887,200 |
05 Mar 2024 | 81.37 | 81.85 | 78.36 | 78.49 | 78.49 | 1,358,800 |
04 Mar 2024 | 81.62 | 83.25 | 81.20 | 81.74 | 81.74 | 1,073,200 |
01 Mar 2024 | 80.25 | 80.78 | 79.50 | 80.76 | 80.76 | 582,200 |
29 Feb 2024 | 80.79 | 81.27 | 80.12 | 80.40 | 80.40 | 1,680,900 |
28 Feb 2024 | 80.38 | 80.88 | 79.95 | 80.17 | 80.17 | 784,100 |
27 Feb 2024 | 80.60 | 81.14 | 80.22 | 80.94 | 80.94 | 697,900 |
26 Feb 2024 | 79.86 | 80.77 | 79.49 | 80.52 | 80.52 | 623,700 |
23 Feb 2024 | 79.38 | 80.27 | 79.24 | 80.11 | 80.11 | 622,500 |
22 Feb 2024 | 79.70 | 79.98 | 78.89 | 79.46 | 79.46 | 817,400 |
22 Feb 2024 | 0.53 Dividend | |||||
21 Feb 2024 | 79.88 | 80.25 | 79.23 | 80.00 | 79.47 | 811,800 |
20 Feb 2024 | 80.04 | 80.84 | 79.78 | 80.03 | 79.50 | 821,500 |
16 Feb 2024 | 82.01 | 82.24 | 80.82 | 80.84 | 80.30 | 626,300 |
15 Feb 2024 | 80.96 | 82.49 | 80.96 | 82.25 | 81.71 | 633,100 |
14 Feb 2024 | 81.16 | 81.17 | 79.80 | 80.60 | 80.07 | 959,600 |
13 Feb 2024 | 80.69 | 81.11 | 79.14 | 79.69 | 79.16 | 1,100,900 |
12 Feb 2024 | 81.52 | 82.90 | 81.52 | 81.96 | 81.42 | 687,700 |
09 Feb 2024 | 80.49 | 81.62 | 80.07 | 81.14 | 80.60 | 1,036,500 |
08 Feb 2024 | 79.72 | 80.58 | 79.12 | 80.55 | 80.02 | 818,400 |
07 Feb 2024 | 80.23 | 80.24 | 79.03 | 79.48 | 78.95 | 654,500 |
06 Feb 2024 | 80.01 | 80.68 | 79.59 | 80.10 | 79.57 | 756,600 |
05 Feb 2024 | 80.30 | 80.49 | 78.61 | 79.74 | 79.21 | 955,800 |
02 Feb 2024 | 79.47 | 81.25 | 79.36 | 80.86 | 80.32 | 901,500 |
01 Feb 2024 | 79.68 | 79.99 | 78.22 | 79.97 | 79.44 | 1,350,700 |
31 Jan 2024 | 79.76 | 81.75 | 77.81 | 79.54 | 79.01 | 2,277,000 |
30 Jan 2024 | 80.34 | 82.02 | 79.80 | 81.41 | 80.87 | 2,084,100 |
29 Jan 2024 | 81.66 | 81.92 | 80.92 | 81.22 | 80.68 | 1,126,100 |
26 Jan 2024 | 81.47 | 82.36 | 81.40 | 81.85 | 81.31 | 792,400 |
25 Jan 2024 | 81.26 | 81.79 | 80.96 | 81.13 | 80.59 | 980,100 |
24 Jan 2024 | 81.78 | 81.87 | 80.83 | 81.09 | 80.55 | 1,056,600 |
23 Jan 2024 | 82.45 | 82.98 | 81.18 | 81.27 | 80.73 | 1,103,500 |
22 Jan 2024 | 81.19 | 82.07 | 80.90 | 82.06 | 81.52 | 1,130,500 |
19 Jan 2024 | 80.59 | 80.93 | 79.71 | 80.60 | 80.07 | 1,146,500 |
18 Jan 2024 | 80.12 | 80.43 | 79.44 | 80.41 | 79.88 | 1,132,700 |
17 Jan 2024 | 79.66 | 80.11 | 79.45 | 79.92 | 79.39 | 972,400 |
16 Jan 2024 | 80.07 | 80.57 | 79.31 | 80.49 | 79.96 | 1,381,300 |
12 Jan 2024 | 81.20 | 81.20 | 80.27 | 80.69 | 80.16 | 778,300 |
11 Jan 2024 | 80.55 | 81.01 | 79.68 | 80.78 | 80.24 | 1,344,700 |
10 Jan 2024 | 81.90 | 82.28 | 80.78 | 80.80 | 80.26 | 1,203,100 |
09 Jan 2024 | 82.16 | 82.43 | 81.21 | 82.04 | 81.50 | 780,100 |
08 Jan 2024 | 82.85 | 83.59 | 82.77 | 83.25 | 82.70 | 724,200 |
05 Jan 2024 | 82.53 | 83.84 | 82.19 | 82.90 | 82.35 | 1,404,500 |
04 Jan 2024 | 84.16 | 84.16 | 83.06 | 83.10 | 82.55 | 1,029,800 |
03 Jan 2024 | 85.56 | 85.56 | 83.83 | 83.94 | 83.38 | 711,500 |
02 Jan 2024 | 87.42 | 87.78 | 85.69 | 86.11 | 85.54 | 607,200 |
29 Dec 2023 | 88.00 | 88.39 | 87.44 | 87.92 | 87.34 | 499,800 |
28 Dec 2023 | 87.90 | 88.31 | 87.41 | 88.16 | 87.58 | 491,400 |
27 Dec 2023 | 87.68 | 88.36 | 87.58 | 88.01 | 87.43 | 330,200 |
26 Dec 2023 | 87.45 | 87.80 | 87.16 | 87.65 | 87.07 | 275,700 |
22 Dec 2023 | 87.44 | 87.86 | 86.92 | 87.27 | 86.69 | 371,100 |
21 Dec 2023 | 86.46 | 86.90 | 86.29 | 86.82 | 86.24 | 421,600 |
20 Dec 2023 | 87.42 | 88.22 | 85.98 | 86.14 | 85.57 | 537,900 |
19 Dec 2023 | 87.45 | 87.89 | 86.95 | 87.37 | 86.79 | 676,700 |
18 Dec 2023 | 87.31 | 87.53 | 86.66 | 87.20 | 86.62 | 617,700 |
15 Dec 2023 | 86.32 | 87.93 | 85.76 | 87.01 | 86.43 | 2,067,500 |
14 Dec 2023 | 85.27 | 86.87 | 84.87 | 86.62 | 86.05 | 929,500 |
13 Dec 2023 | 83.51 | 84.30 | 82.13 | 84.12 | 83.56 | 676,100 |
12 Dec 2023 | 83.61 | 84.20 | 82.92 | 83.72 | 83.17 | 490,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |