Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 81.71 | 81.71 | 81.64 | 81.64 | 81.64 | 1,700 |
23 May 2024 | 81.91 | 81.91 | 81.59 | 81.59 | 81.59 | 1,400 |
22 May 2024 | 81.80 | 82.38 | 81.79 | 81.79 | 81.79 | 11,700 |
21 May 2024 | 82.44 | 82.58 | 82.11 | 82.38 | 82.38 | 7,800 |
21 May 2024 | 2.125 Dividend | |||||
20 May 2024 | 84.59 | 84.60 | 84.10 | 84.26 | 82.14 | 28,400 |
17 May 2024 | 83.66 | 84.37 | 83.40 | 84.25 | 82.13 | 21,700 |
16 May 2024 | 82.63 | 82.79 | 82.20 | 82.63 | 80.55 | 5,800 |
15 May 2024 | 81.12 | 82.68 | 81.12 | 82.53 | 80.45 | 11,700 |
14 May 2024 | 80.99 | 81.00 | 80.50 | 80.87 | 78.83 | 5,200 |
13 May 2024 | 80.58 | 80.59 | 80.10 | 80.43 | 78.40 | 5,300 |
10 May 2024 | 80.64 | 80.64 | 80.02 | 80.35 | 78.32 | 5,900 |
09 May 2024 | 78.94 | 80.47 | 78.94 | 80.33 | 78.30 | 29,500 |
08 May 2024 | 78.13 | 78.65 | 78.02 | 78.32 | 76.34 | 4,500 |
07 May 2024 | 77.50 | 78.50 | 77.50 | 77.92 | 75.95 | 3,600 |
06 May 2024 | 77.99 | 78.38 | 77.87 | 78.35 | 76.37 | 5,200 |
03 May 2024 | 75.53 | 75.91 | 75.16 | 75.82 | 73.91 | 3,300 |
02 May 2024 | 76.39 | 76.46 | 75.91 | 76.46 | 74.53 | 2,600 |
01 May 2024 | 77.12 | 77.12 | 75.40 | 76.00 | 74.08 | 4,000 |
30 Apr 2024 | 76.21 | 76.33 | 75.36 | 75.36 | 73.46 | 5,900 |
29 Apr 2024 | 77.23 | 78.03 | 77.23 | 77.68 | 75.72 | 5,400 |
26 Apr 2024 | 78.43 | 78.49 | 77.56 | 77.56 | 75.60 | 9,900 |
25 Apr 2024 | 77.58 | 78.25 | 77.33 | 78.12 | 76.15 | 6,700 |
24 Apr 2024 | 78.05 | 78.05 | 77.37 | 77.61 | 75.65 | 2,200 |
23 Apr 2024 | 77.50 | 77.87 | 77.30 | 77.87 | 75.91 | 3,000 |
22 Apr 2024 | 77.38 | 78.12 | 76.24 | 77.47 | 75.52 | 21,300 |
19 Apr 2024 | 80.31 | 80.57 | 79.95 | 80.30 | 78.27 | 18,000 |
19 Apr 2024 | 0.752 Dividend | |||||
18 Apr 2024 | 80.50 | 80.59 | 80.18 | 80.25 | 77.49 | 3,300 |
17 Apr 2024 | 80.09 | 80.94 | 80.03 | 80.08 | 77.33 | 19,200 |
16 Apr 2024 | 81.04 | 81.04 | 79.55 | 79.95 | 77.20 | 20,300 |
15 Apr 2024 | 80.23 | 80.99 | 80.10 | 80.70 | 77.93 | 7,100 |
12 Apr 2024 | 80.99 | 81.21 | 79.53 | 79.53 | 76.80 | 15,400 |
11 Apr 2024 | 79.80 | 80.14 | 79.77 | 80.14 | 77.39 | 7,100 |
10 Apr 2024 | 79.26 | 79.90 | 79.26 | 79.73 | 76.99 | 7,300 |
09 Apr 2024 | 79.55 | 79.76 | 79.54 | 79.62 | 76.88 | 11,300 |
08 Apr 2024 | 79.26 | 79.75 | 79.26 | 79.53 | 76.80 | 9,200 |
05 Apr 2024 | 78.82 | 79.48 | 78.54 | 79.45 | 76.72 | 12,400 |
04 Apr 2024 | 78.54 | 79.21 | 78.54 | 78.88 | 76.17 | 12,200 |
03 Apr 2024 | 77.62 | 78.87 | 77.62 | 78.70 | 76.00 | 14,100 |
02 Apr 2024 | 76.49 | 77.54 | 76.49 | 77.54 | 74.88 | 16,400 |
01 Apr 2024 | 75.76 | 76.00 | 75.05 | 75.51 | 72.92 | 5,100 |
28 Mar 2024 | 74.21 | 75.45 | 74.21 | 75.15 | 72.57 | 9,300 |
27 Mar 2024 | 74.26 | 74.77 | 74.26 | 74.58 | 72.02 | 7,300 |
26 Mar 2024 | 75.06 | 75.06 | 74.20 | 74.24 | 71.69 | 5,200 |
25 Mar 2024 | 74.75 | 75.24 | 74.75 | 74.83 | 72.26 | 6,200 |
22 Mar 2024 | 74.75 | 75.25 | 74.67 | 74.67 | 72.10 | 6,100 |
21 Mar 2024 | 76.00 | 76.00 | 74.71 | 74.92 | 72.35 | 6,800 |
20 Mar 2024 | 74.82 | 76.64 | 74.82 | 76.38 | 73.76 | 9,500 |
19 Mar 2024 | 75.38 | 75.38 | 74.80 | 75.13 | 72.55 | 5,600 |
19 Mar 2024 | 0.479 Dividend | |||||
18 Mar 2024 | 76.44 | 76.44 | 75.80 | 75.87 | 72.80 | 6,700 |
15 Mar 2024 | 76.00 | 76.59 | 76.00 | 76.05 | 72.97 | 14,500 |
14 Mar 2024 | 75.52 | 75.76 | 75.30 | 75.36 | 72.31 | 5,800 |
13 Mar 2024 | 73.73 | 75.67 | 73.73 | 75.52 | 72.47 | 19,500 |
12 Mar 2024 | 74.20 | 74.20 | 73.24 | 73.64 | 70.66 | 8,700 |
11 Mar 2024 | 74.19 | 74.50 | 74.19 | 74.35 | 71.34 | 8,500 |
08 Mar 2024 | 73.90 | 74.40 | 73.84 | 73.84 | 70.85 | 6,900 |
07 Mar 2024 | 73.59 | 74.18 | 73.58 | 73.88 | 70.89 | 15,800 |
06 Mar 2024 | 72.51 | 73.85 | 72.51 | 73.55 | 70.57 | 18,100 |
05 Mar 2024 | 73.10 | 73.15 | 72.75 | 72.75 | 69.81 | 6,100 |
04 Mar 2024 | 71.97 | 73.24 | 71.97 | 73.04 | 70.09 | 17,800 |
01 Mar 2024 | 70.04 | 71.76 | 70.00 | 71.47 | 68.58 | 25,800 |
29 Feb 2024 | 70.00 | 70.41 | 69.98 | 70.19 | 67.35 | 11,200 |
28 Feb 2024 | 69.40 | 69.57 | 69.35 | 69.52 | 66.71 | 3,800 |
27 Feb 2024 | 70.15 | 70.15 | 69.58 | 69.73 | 66.91 | 8,500 |
26 Feb 2024 | 69.23 | 69.99 | 69.23 | 69.75 | 66.93 | 14,500 |
23 Feb 2024 | 70.65 | 70.95 | 70.05 | 70.81 | 67.95 | 7,000 |
22 Feb 2024 | 70.36 | 70.72 | 70.25 | 70.31 | 67.47 | 9,500 |
21 Feb 2024 | 70.87 | 70.99 | 70.34 | 70.60 | 67.74 | 14,600 |
20 Feb 2024 | 71.03 | 71.15 | 70.76 | 70.85 | 67.98 | 10,100 |
20 Feb 2024 | 0.439 Dividend | |||||
16 Feb 2024 | 71.13 | 72.21 | 71.13 | 72.00 | 68.67 | 11,000 |
15 Feb 2024 | 69.56 | 71.19 | 69.56 | 70.91 | 67.63 | 12,600 |
14 Feb 2024 | 68.83 | 69.72 | 68.83 | 69.45 | 66.23 | 11,900 |
13 Feb 2024 | 69.00 | 69.23 | 68.64 | 68.73 | 65.55 | 22,000 |
12 Feb 2024 | 70.00 | 70.63 | 69.85 | 70.50 | 67.24 | 19,400 |
09 Feb 2024 | 70.00 | 70.40 | 69.67 | 70.40 | 67.14 | 26,400 |
08 Feb 2024 | 69.56 | 70.31 | 69.19 | 70.13 | 66.88 | 6,000 |
07 Feb 2024 | 69.58 | 69.69 | 69.12 | 69.18 | 65.98 | 9,200 |
06 Feb 2024 | 69.41 | 69.91 | 69.40 | 69.72 | 66.49 | 4,900 |
05 Feb 2024 | 69.50 | 69.73 | 69.40 | 69.52 | 66.30 | 4,900 |
02 Feb 2024 | 70.20 | 70.63 | 69.56 | 70.56 | 67.29 | 6,300 |
01 Feb 2024 | 71.00 | 72.27 | 71.00 | 71.82 | 68.49 | 4,700 |
31 Jan 2024 | 72.03 | 72.32 | 71.00 | 71.04 | 67.75 | 4,600 |
30 Jan 2024 | 71.92 | 71.92 | 70.70 | 71.78 | 68.46 | 7,800 |
29 Jan 2024 | 71.21 | 72.00 | 70.83 | 71.95 | 68.62 | 14,900 |
26 Jan 2024 | 70.11 | 70.95 | 70.11 | 70.95 | 67.66 | 5,400 |
25 Jan 2024 | 71.05 | 71.41 | 70.54 | 71.16 | 67.87 | 4,900 |
24 Jan 2024 | 70.58 | 70.81 | 70.30 | 70.43 | 67.17 | 6,800 |
23 Jan 2024 | 69.14 | 69.75 | 69.14 | 69.70 | 66.47 | 12,300 |
22 Jan 2024 | 69.49 | 69.49 | 68.51 | 68.69 | 65.51 | 14,700 |
19 Jan 2024 | 71.42 | 71.42 | 69.86 | 70.18 | 66.93 | 10,800 |
19 Jan 2024 | 0.52 Dividend | |||||
18 Jan 2024 | 70.38 | 71.17 | 70.38 | 71.12 | 67.33 | 7,300 |
17 Jan 2024 | 71.12 | 71.12 | 70.47 | 70.61 | 66.85 | 8,500 |
16 Jan 2024 | 72.00 | 72.00 | 71.32 | 71.64 | 67.82 | 9,800 |
12 Jan 2024 | 72.54 | 73.02 | 71.81 | 72.08 | 68.24 | 6,600 |
11 Jan 2024 | 71.50 | 71.50 | 70.20 | 71.08 | 67.29 | 8,000 |
10 Jan 2024 | 71.32 | 71.57 | 71.28 | 71.44 | 67.63 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |