Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 77.03 | 77.10 | 75.69 | 75.83 | 75.83 | 4,400 |
24 Apr 2024 | 77.41 | 77.55 | 77.10 | 77.30 | 77.30 | 2,871 |
23 Apr 2024 | 77.10 | 77.27 | 77.03 | 77.03 | 77.03 | 2,042 |
22 Apr 2024 | 76.34 | 77.00 | 76.34 | 76.53 | 76.53 | 745 |
19 Apr 2024 | 76.24 | 76.24 | 75.05 | 75.64 | 75.64 | 3,651 |
18 Apr 2024 | 76.41 | 76.83 | 76.00 | 76.52 | 76.52 | 6,469 |
17 Apr 2024 | 76.92 | 76.92 | 76.27 | 76.35 | 76.35 | 837 |
16 Apr 2024 | 77.37 | 77.46 | 76.19 | 76.63 | 76.63 | 6,142 |
15 Apr 2024 | 78.00 | 78.11 | 77.79 | 77.95 | 77.95 | 2,007 |
12 Apr 2024 | 78.54 | 78.54 | 78.00 | 78.12 | 78.12 | 1,368 |
11 Apr 2024 | 78.00 | 78.57 | 77.59 | 78.54 | 78.54 | 5,181 |
10 Apr 2024 | 78.50 | 78.97 | 78.50 | 78.82 | 78.82 | 564 |
09 Apr 2024 | 78.35 | 78.60 | 78.35 | 78.60 | 78.60 | 2,741 |
08 Apr 2024 | 78.06 | 78.25 | 77.85 | 77.90 | 77.90 | 7,701 |
05 Apr 2024 | 78.00 | 78.02 | 77.60 | 77.93 | 77.93 | 4,115 |
04 Apr 2024 | 78.48 | 78.54 | 78.29 | 78.36 | 78.36 | 1,179 |
03 Apr 2024 | 78.93 | 79.04 | 78.01 | 78.01 | 78.01 | 8,281 |
02 Apr 2024 | 78.92 | 79.42 | 78.85 | 79.42 | 79.42 | 11,365 |
02 Apr 2024 | 0.875058 Dividend | |||||
28 Mar 2024 | 79.97 | 80.09 | 79.86 | 79.96 | 79.08 | 12,259 |
27 Mar 2024 | 79.17 | 79.34 | 78.79 | 79.31 | 78.44 | 4,190 |
26 Mar 2024 | 79.00 | 79.34 | 78.90 | 79.06 | 78.19 | 3,798 |
25 Mar 2024 | 79.06 | 79.54 | 78.92 | 78.92 | 78.06 | 5,298 |
22 Mar 2024 | 79.41 | 79.41 | 78.32 | 78.69 | 77.83 | 1,064 |
21 Mar 2024 | 78.06 | 78.84 | 78.06 | 78.84 | 77.98 | 8,282 |
20 Mar 2024 | 78.20 | 78.43 | 78.00 | 78.04 | 77.19 | 2,760 |
19 Mar 2024 | 77.75 | 78.00 | 77.49 | 78.00 | 77.15 | 1,871 |
18 Mar 2024 | 77.53 | 77.55 | 77.25 | 77.53 | 76.68 | 1,165 |
15 Mar 2024 | 77.60 | 77.60 | 76.64 | 77.33 | 76.48 | 1,953 |
14 Mar 2024 | 78.19 | 78.69 | 77.77 | 77.77 | 76.92 | 4,818 |
13 Mar 2024 | 78.27 | 78.35 | 78.03 | 78.16 | 77.30 | 1,712 |
12 Mar 2024 | 78.32 | 78.44 | 77.90 | 77.90 | 77.05 | 1,280 |
11 Mar 2024 | 79.15 | 79.16 | 78.15 | 78.15 | 77.29 | 4,281 |
08 Mar 2024 | 79.07 | 79.98 | 79.07 | 79.95 | 79.08 | 1,739 |
07 Mar 2024 | 78.65 | 79.16 | 78.60 | 78.91 | 78.05 | 18,743 |
06 Mar 2024 | 78.12 | 78.64 | 78.08 | 78.50 | 77.64 | 5,604 |
05 Mar 2024 | 78.65 | 78.65 | 78.27 | 78.35 | 77.49 | 5,090 |
04 Mar 2024 | 78.60 | 78.65 | 78.29 | 78.33 | 77.47 | 1,571 |
01 Mar 2024 | 78.04 | 78.61 | 78.04 | 78.57 | 77.71 | 8,193 |
29 Feb 2024 | 77.69 | 78.06 | 77.51 | 78.04 | 77.19 | 1,985 |
28 Feb 2024 | 78.16 | 78.16 | 77.67 | 77.68 | 76.83 | 2,084 |
27 Feb 2024 | 77.65 | 77.96 | 77.40 | 77.96 | 77.11 | 4,206 |
26 Feb 2024 | 77.82 | 78.14 | 77.64 | 77.65 | 76.80 | 3,146 |
23 Feb 2024 | 77.41 | 77.85 | 77.41 | 77.72 | 76.87 | 4,108 |
22 Feb 2024 | 77.34 | 77.40 | 77.08 | 77.22 | 76.37 | 3,799 |
21 Feb 2024 | 77.61 | 77.61 | 77.13 | 77.33 | 76.48 | 2,717 |
20 Feb 2024 | 77.97 | 78.00 | 77.64 | 77.68 | 76.83 | 2,218 |
19 Feb 2024 | 77.70 | 78.07 | 77.69 | 77.90 | 77.05 | 3,691 |
16 Feb 2024 | 77.66 | 77.78 | 77.22 | 77.55 | 76.70 | 917 |
15 Feb 2024 | 76.44 | 77.02 | 76.44 | 76.83 | 75.99 | 4,485 |
14 Feb 2024 | 76.37 | 76.37 | 75.79 | 76.23 | 75.40 | 3,812 |
13 Feb 2024 | 77.47 | 77.47 | 76.98 | 77.03 | 76.19 | 3,257 |
12 Feb 2024 | 77.65 | 77.65 | 77.06 | 77.06 | 76.22 | 857 |
09 Feb 2024 | 77.75 | 77.80 | 77.63 | 77.70 | 76.85 | 7,569 |
08 Feb 2024 | 77.63 | 77.94 | 77.44 | 77.71 | 76.86 | 2,295 |
07 Feb 2024 | 77.62 | 77.90 | 77.50 | 77.63 | 76.78 | 1,598 |
06 Feb 2024 | 77.59 | 77.59 | 76.99 | 77.35 | 76.50 | 12,968 |
05 Feb 2024 | 77.89 | 77.89 | 77.30 | 77.65 | 76.80 | 5,856 |
02 Feb 2024 | 77.95 | 78.50 | 77.89 | 78.37 | 77.51 | 1,094 |
01 Feb 2024 | 78.40 | 78.40 | 77.36 | 77.37 | 76.52 | 9,172 |
31 Jan 2024 | 77.46 | 78.41 | 77.12 | 78.35 | 77.49 | 4,488 |
30 Jan 2024 | 77.50 | 77.80 | 77.43 | 77.48 | 76.63 | 5,396 |
29 Jan 2024 | 77.35 | 77.36 | 77.03 | 77.31 | 76.46 | 6,888 |
25 Jan 2024 | 76.94 | 77.20 | 76.74 | 77.18 | 76.34 | 6,396 |
24 Jan 2024 | 76.94 | 77.07 | 76.53 | 76.65 | 75.81 | 4,506 |
23 Jan 2024 | 76.18 | 76.76 | 76.18 | 76.35 | 75.51 | 3,699 |
22 Jan 2024 | 75.86 | 76.23 | 75.67 | 76.11 | 75.28 | 3,960 |
19 Jan 2024 | 75.29 | 75.67 | 75.28 | 75.50 | 74.67 | 1,465 |
18 Jan 2024 | 75.00 | 75.00 | 74.50 | 74.70 | 73.88 | 1,251 |
17 Jan 2024 | 75.26 | 75.43 | 74.92 | 74.97 | 74.15 | 1,414 |
16 Jan 2024 | 75.76 | 75.83 | 75.17 | 75.23 | 74.41 | 2,645 |
15 Jan 2024 | 75.99 | 75.99 | 75.84 | 75.99 | 75.16 | 9,394 |
12 Jan 2024 | 75.87 | 76.18 | 75.80 | 75.99 | 75.16 | 1,826 |
11 Jan 2024 | 75.95 | 76.31 | 75.95 | 76.22 | 75.39 | 3,232 |
10 Jan 2024 | 76.16 | 76.33 | 75.79 | 75.79 | 74.96 | 3,593 |
09 Jan 2024 | 76.26 | 76.60 | 76.26 | 76.51 | 75.67 | 2,117 |
08 Jan 2024 | 76.20 | 76.42 | 75.73 | 75.74 | 74.91 | 2,815 |
05 Jan 2024 | 76.32 | 76.50 | 76.20 | 76.20 | 75.37 | 6,140 |
04 Jan 2024 | 76.45 | 76.64 | 76.18 | 76.32 | 75.48 | 3,081 |
03 Jan 2024 | 76.79 | 76.93 | 76.54 | 76.54 | 75.70 | 1,330 |
02 Jan 2024 | 77.96 | 77.96 | 76.90 | 77.50 | 76.65 | 2,474 |
02 Jan 2024 | 0.678535 Dividend | |||||
29 Dec 2023 | 77.66 | 77.95 | 77.56 | 77.95 | 76.43 | 536 |
28 Dec 2023 | 77.47 | 77.95 | 77.47 | 77.92 | 76.40 | 1,192 |
27 Dec 2023 | 77.19 | 77.56 | 77.05 | 77.05 | 75.54 | 5,562 |
22 Dec 2023 | 76.86 | 77.50 | 76.70 | 77.20 | 75.69 | 1,447 |
21 Dec 2023 | 76.76 | 77.00 | 76.62 | 76.84 | 75.34 | 10,746 |
20 Dec 2023 | 76.80 | 77.10 | 76.80 | 77.08 | 75.57 | 2,531 |
19 Dec 2023 | 75.95 | 76.62 | 75.90 | 76.61 | 75.11 | 20,274 |
18 Dec 2023 | 75.76 | 76.09 | 75.69 | 75.91 | 74.43 | 659 |
15 Dec 2023 | 75.55 | 76.31 | 75.55 | 75.99 | 74.50 | 2,781 |
14 Dec 2023 | 75.05 | 75.28 | 75.00 | 75.22 | 73.75 | 18,879 |
13 Dec 2023 | 73.99 | 74.49 | 73.99 | 74.39 | 72.94 | 9,407 |
12 Dec 2023 | 74.00 | 74.00 | 73.50 | 73.90 | 72.46 | 2,808 |
11 Dec 2023 | 73.44 | 73.71 | 73.41 | 73.50 | 72.06 | 5,391 |
08 Dec 2023 | 72.90 | 73.34 | 72.73 | 73.29 | 71.86 | 6,830 |
07 Dec 2023 | 73.01 | 73.01 | 72.81 | 72.90 | 71.47 | 3,344 |
06 Dec 2023 | 72.41 | 73.21 | 72.32 | 73.15 | 71.72 | 1,574 |
05 Dec 2023 | 72.48 | 72.50 | 71.80 | 71.94 | 70.53 | 1,921 |
04 Dec 2023 | 72.46 | 72.95 | 72.41 | 72.58 | 71.16 | 1,640 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |