Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 76.95 | 77.04 | 76.83 | 76.93 | 76.93 | 2,710,999 |
02 May 2024 | 76.51 | 76.71 | 76.51 | 76.71 | 76.71 | 2,325,700 |
01 May 2024 | 76.33 | 76.56 | 76.31 | 76.46 | 76.46 | 1,901,800 |
01 May 2024 | 0.249 Dividend | |||||
30 Apr 2024 | 76.58 | 76.63 | 76.54 | 76.57 | 76.32 | 3,746,000 |
29 Apr 2024 | 76.63 | 76.71 | 76.63 | 76.67 | 76.42 | 2,486,500 |
26 Apr 2024 | 76.63 | 76.65 | 76.56 | 76.57 | 76.32 | 2,851,200 |
25 Apr 2024 | 76.41 | 76.54 | 76.41 | 76.53 | 76.28 | 2,846,500 |
24 Apr 2024 | 76.59 | 76.65 | 76.54 | 76.60 | 76.35 | 2,287,400 |
23 Apr 2024 | 76.52 | 76.72 | 76.50 | 76.67 | 76.42 | 6,700,200 |
22 Apr 2024 | 76.47 | 76.56 | 76.47 | 76.53 | 76.28 | 2,329,700 |
19 Apr 2024 | 76.50 | 76.50 | 76.42 | 76.43 | 76.18 | 2,602,900 |
18 Apr 2024 | 76.46 | 76.49 | 76.38 | 76.40 | 76.15 | 8,328,000 |
17 Apr 2024 | 76.50 | 76.50 | 76.42 | 76.46 | 76.21 | 8,331,600 |
16 Apr 2024 | 76.33 | 76.40 | 76.27 | 76.35 | 76.10 | 7,769,500 |
15 Apr 2024 | 76.47 | 76.52 | 76.42 | 76.44 | 76.19 | 3,228,800 |
12 Apr 2024 | 76.65 | 76.69 | 76.61 | 76.64 | 76.39 | 3,826,800 |
11 Apr 2024 | 76.58 | 76.64 | 76.48 | 76.55 | 76.30 | 7,426,400 |
10 Apr 2024 | 76.59 | 76.65 | 76.49 | 76.51 | 76.26 | 5,239,000 |
09 Apr 2024 | 76.91 | 76.98 | 76.91 | 76.95 | 76.70 | 6,293,700 |
08 Apr 2024 | 76.90 | 76.91 | 76.84 | 76.84 | 76.59 | 2,924,100 |
05 Apr 2024 | 76.92 | 77.02 | 76.92 | 76.93 | 76.68 | 5,882,400 |
04 Apr 2024 | 77.08 | 77.08 | 76.97 | 77.04 | 76.79 | 2,110,500 |
03 Apr 2024 | 76.85 | 77.01 | 76.85 | 76.99 | 76.74 | 1,980,100 |
02 Apr 2024 | 76.82 | 76.94 | 76.82 | 76.92 | 76.67 | 2,235,100 |
01 Apr 2024 | 77.01 | 77.05 | 76.86 | 76.90 | 76.65 | 3,205,500 |
01 Apr 2024 | 0.248 Dividend | |||||
28 Mar 2024 | 77.38 | 77.39 | 77.30 | 77.31 | 76.81 | 2,242,100 |
27 Mar 2024 | 77.25 | 77.42 | 77.25 | 77.42 | 76.92 | 1,884,400 |
26 Mar 2024 | 77.24 | 77.27 | 77.22 | 77.26 | 76.76 | 1,935,500 |
25 Mar 2024 | 77.32 | 77.34 | 77.26 | 77.27 | 76.77 | 4,396,000 |
22 Mar 2024 | 77.34 | 77.36 | 77.32 | 77.33 | 76.83 | 5,299,900 |
21 Mar 2024 | 77.33 | 77.33 | 77.23 | 77.25 | 76.75 | 5,326,800 |
20 Mar 2024 | 77.10 | 77.25 | 77.06 | 77.22 | 76.72 | 8,366,300 |
19 Mar 2024 | 77.04 | 77.14 | 77.04 | 77.10 | 76.60 | 1,950,100 |
18 Mar 2024 | 76.95 | 77.01 | 76.95 | 76.97 | 76.47 | 4,201,400 |
15 Mar 2024 | 76.93 | 76.98 | 76.93 | 76.97 | 76.47 | 2,864,800 |
14 Mar 2024 | 77.06 | 77.11 | 76.98 | 77.00 | 76.50 | 2,348,200 |
13 Mar 2024 | 77.12 | 77.20 | 77.12 | 77.12 | 76.62 | 2,646,400 |
12 Mar 2024 | 77.15 | 77.22 | 77.13 | 77.16 | 76.66 | 2,223,400 |
11 Mar 2024 | 77.28 | 77.31 | 77.22 | 77.24 | 76.74 | 2,209,700 |
08 Mar 2024 | 77.30 | 77.37 | 77.26 | 77.28 | 76.78 | 3,297,500 |
07 Mar 2024 | 77.15 | 77.20 | 77.14 | 77.20 | 76.70 | 3,459,800 |
06 Mar 2024 | 77.17 | 77.19 | 77.05 | 77.08 | 76.58 | 2,561,500 |
05 Mar 2024 | 77.00 | 77.11 | 77.00 | 77.05 | 76.55 | 4,003,400 |
04 Mar 2024 | 77.00 | 77.00 | 76.91 | 76.93 | 76.43 | 3,967,600 |
01 Mar 2024 | 76.77 | 77.02 | 76.70 | 77.00 | 76.50 | 3,949,100 |
01 Mar 2024 | 0.229 Dividend | |||||
29 Feb 2024 | 77.02 | 77.10 | 76.98 | 77.03 | 76.31 | 5,460,200 |
28 Feb 2024 | 76.96 | 77.02 | 76.96 | 77.02 | 76.30 | 2,920,400 |
27 Feb 2024 | 76.98 | 77.02 | 76.93 | 76.96 | 76.24 | 4,183,800 |
26 Feb 2024 | 77.01 | 77.05 | 76.91 | 76.95 | 76.23 | 7,436,100 |
23 Feb 2024 | 77.03 | 77.10 | 77.00 | 77.05 | 76.33 | 5,137,600 |
22 Feb 2024 | 77.05 | 77.12 | 77.00 | 77.02 | 76.30 | 4,955,500 |
21 Feb 2024 | 77.12 | 77.17 | 77.03 | 77.06 | 76.34 | 2,961,500 |
20 Feb 2024 | 77.11 | 77.16 | 77.09 | 77.12 | 76.39 | 4,112,600 |
16 Feb 2024 | 77.01 | 77.02 | 76.94 | 77.00 | 76.28 | 3,841,900 |
15 Feb 2024 | 77.19 | 77.19 | 77.06 | 77.14 | 76.41 | 4,648,000 |
14 Feb 2024 | 76.90 | 77.04 | 76.90 | 77.04 | 76.32 | 8,669,800 |
13 Feb 2024 | 76.99 | 76.99 | 76.84 | 76.87 | 76.15 | 10,534,200 |
12 Feb 2024 | 77.20 | 77.23 | 77.14 | 77.20 | 76.47 | 4,451,800 |
09 Feb 2024 | 77.10 | 77.17 | 77.09 | 77.16 | 76.43 | 8,317,600 |
08 Feb 2024 | 77.23 | 77.23 | 77.14 | 77.15 | 76.42 | 4,388,900 |
07 Feb 2024 | 77.20 | 77.34 | 77.20 | 77.23 | 76.50 | 4,250,800 |
06 Feb 2024 | 77.16 | 77.32 | 77.15 | 77.25 | 76.52 | 5,835,000 |
05 Feb 2024 | 77.22 | 77.22 | 77.07 | 77.11 | 76.38 | 5,243,500 |
02 Feb 2024 | 77.21 | 77.40 | 77.20 | 77.30 | 76.57 | 4,999,800 |
01 Feb 2024 | 77.58 | 77.61 | 77.41 | 77.54 | 76.81 | 8,559,800 |
01 Feb 2024 | 0.234 Dividend | |||||
31 Jan 2024 | 77.59 | 77.72 | 77.53 | 77.62 | 76.66 | 8,308,300 |
30 Jan 2024 | 77.46 | 77.54 | 77.36 | 77.45 | 76.49 | 5,565,500 |
29 Jan 2024 | 77.47 | 77.51 | 77.43 | 77.47 | 76.51 | 4,312,400 |
26 Jan 2024 | 77.44 | 77.45 | 77.36 | 77.36 | 76.40 | 3,520,000 |
25 Jan 2024 | 77.44 | 77.45 | 77.35 | 77.44 | 76.48 | 5,002,000 |
24 Jan 2024 | 77.41 | 77.44 | 77.25 | 77.26 | 76.30 | 3,979,300 |
23 Jan 2024 | 77.25 | 77.30 | 77.23 | 77.30 | 76.34 | 3,903,900 |
22 Jan 2024 | 77.28 | 77.36 | 77.28 | 77.32 | 76.36 | 5,479,300 |
19 Jan 2024 | 77.28 | 77.28 | 77.16 | 77.25 | 76.29 | 12,938,000 |
18 Jan 2024 | 77.32 | 77.34 | 77.24 | 77.29 | 76.33 | 3,774,600 |
17 Jan 2024 | 77.26 | 77.28 | 77.18 | 77.26 | 76.30 | 6,742,900 |
16 Jan 2024 | 77.50 | 77.59 | 77.38 | 77.43 | 76.47 | 21,890,600 |
12 Jan 2024 | 77.67 | 77.70 | 77.55 | 77.64 | 76.68 | 3,083,200 |
11 Jan 2024 | 77.30 | 77.47 | 77.25 | 77.46 | 76.50 | 3,732,200 |
10 Jan 2024 | 77.23 | 77.29 | 77.17 | 77.22 | 76.26 | 3,448,000 |
09 Jan 2024 | 77.10 | 77.21 | 77.10 | 77.18 | 76.22 | 8,503,700 |
08 Jan 2024 | 77.12 | 77.22 | 77.02 | 77.15 | 76.19 | 3,971,100 |
05 Jan 2024 | 77.00 | 77.21 | 76.97 | 77.01 | 76.06 | 2,351,100 |
04 Jan 2024 | 77.06 | 77.08 | 77.01 | 77.07 | 76.12 | 5,224,000 |
03 Jan 2024 | 77.02 | 77.17 | 77.01 | 77.13 | 76.17 | 5,046,700 |
02 Jan 2024 | 77.16 | 77.22 | 77.15 | 77.18 | 76.22 | 3,714,500 |
29 Dec 2023 | 77.30 | 77.40 | 77.30 | 77.37 | 76.41 | 2,617,100 |
28 Dec 2023 | 77.36 | 77.36 | 77.29 | 77.34 | 76.38 | 2,735,500 |
27 Dec 2023 | 77.21 | 77.37 | 77.21 | 77.33 | 76.37 | 4,702,400 |
26 Dec 2023 | 77.09 | 77.19 | 77.09 | 77.17 | 76.21 | 2,487,800 |
22 Dec 2023 | 77.22 | 77.23 | 77.12 | 77.17 | 76.21 | 2,957,800 |
22 Dec 2023 | 0.231 Dividend | |||||
21 Dec 2023 | 77.38 | 77.44 | 77.29 | 77.36 | 76.17 | 4,105,800 |
20 Dec 2023 | 77.22 | 77.29 | 77.18 | 77.28 | 76.09 | 6,825,700 |
19 Dec 2023 | 77.13 | 77.22 | 77.11 | 77.16 | 75.98 | 4,137,800 |
18 Dec 2023 | 77.13 | 77.18 | 77.09 | 77.09 | 75.91 | 3,517,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |