Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 84.10 | 84.69 | 84.01 | 84.35 | 84.35 | 979,700 |
17 May 2024 | 84.09 | 84.31 | 83.84 | 84.11 | 84.11 | 2,952,700 |
16 May 2024 | 84.45 | 84.64 | 84.09 | 84.11 | 84.11 | 1,922,000 |
15 May 2024 | 84.58 | 84.80 | 84.00 | 84.63 | 84.63 | 2,545,400 |
14 May 2024 | 83.74 | 83.99 | 83.27 | 83.65 | 83.65 | 1,506,600 |
13 May 2024 | 83.33 | 83.50 | 82.73 | 82.76 | 82.76 | 1,190,300 |
10 May 2024 | 83.43 | 83.55 | 82.36 | 82.60 | 82.60 | 1,122,000 |
09 May 2024 | 82.50 | 83.27 | 82.26 | 83.19 | 83.19 | 1,240,900 |
08 May 2024 | 81.97 | 82.44 | 81.91 | 82.40 | 82.40 | 1,124,000 |
07 May 2024 | 82.78 | 83.35 | 82.69 | 82.84 | 82.84 | 1,552,300 |
06 May 2024 | 82.25 | 82.80 | 82.23 | 82.66 | 82.66 | 1,503,200 |
03 May 2024 | 82.25 | 82.55 | 81.32 | 81.61 | 81.61 | 2,243,900 |
02 May 2024 | 80.38 | 80.90 | 79.47 | 80.85 | 80.85 | 1,776,900 |
01 May 2024 | 79.18 | 80.99 | 78.87 | 79.36 | 79.36 | 3,124,300 |
30 Apr 2024 | 80.09 | 80.32 | 79.15 | 79.16 | 79.16 | 1,868,500 |
29 Apr 2024 | 80.56 | 81.03 | 80.42 | 80.84 | 80.84 | 1,785,800 |
26 Apr 2024 | 79.64 | 80.41 | 79.43 | 80.22 | 80.22 | 1,538,100 |
25 Apr 2024 | 79.01 | 79.57 | 78.35 | 79.45 | 79.45 | 1,986,300 |
24 Apr 2024 | 80.12 | 80.42 | 79.44 | 79.93 | 79.93 | 2,010,500 |
23 Apr 2024 | 78.94 | 80.59 | 78.90 | 80.29 | 80.29 | 2,176,100 |
22 Apr 2024 | 78.51 | 79.35 | 77.99 | 78.92 | 78.92 | 1,947,400 |
19 Apr 2024 | 77.57 | 78.58 | 77.35 | 78.08 | 78.08 | 3,132,200 |
18 Apr 2024 | 78.30 | 79.09 | 77.70 | 77.95 | 77.95 | 2,477,500 |
17 Apr 2024 | 79.42 | 79.48 | 78.04 | 78.05 | 78.05 | 3,316,700 |
16 Apr 2024 | 78.60 | 79.33 | 78.19 | 78.87 | 78.87 | 4,065,200 |
15 Apr 2024 | 80.57 | 80.93 | 78.82 | 79.15 | 79.15 | 3,030,800 |
12 Apr 2024 | 81.33 | 81.61 | 79.92 | 80.32 | 80.32 | 2,183,100 |
11 Apr 2024 | 81.64 | 82.02 | 80.91 | 81.82 | 81.82 | 2,689,500 |
10 Apr 2024 | 81.33 | 82.04 | 80.68 | 81.23 | 81.23 | 3,796,200 |
09 Apr 2024 | 83.38 | 83.66 | 82.66 | 83.42 | 83.42 | 4,560,800 |
08 Apr 2024 | 83.27 | 83.44 | 82.71 | 83.13 | 83.13 | 1,887,600 |
05 Apr 2024 | 82.10 | 83.15 | 82.02 | 82.64 | 82.64 | 2,705,100 |
04 Apr 2024 | 84.10 | 84.30 | 82.16 | 82.34 | 82.34 | 2,286,700 |
03 Apr 2024 | 82.23 | 83.43 | 82.20 | 83.20 | 83.20 | 2,242,700 |
02 Apr 2024 | 83.19 | 83.23 | 82.23 | 82.71 | 82.71 | 3,114,900 |
01 Apr 2024 | 85.21 | 85.21 | 84.12 | 84.23 | 84.23 | 5,105,900 |
28 Mar 2024 | 84.92 | 85.65 | 84.85 | 85.06 | 85.06 | 5,351,900 |
27 Mar 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 84.76 | 3,853,100 |
26 Mar 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 82.95 | 3,302,200 |
25 Mar 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 83.09 | 1,855,800 |
22 Mar 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 82.95 | 2,950,100 |
21 Mar 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 84.04 | 3,688,000 |
21 Mar 2024 | 0.174 Dividend | |||||
20 Mar 2024 | 81.42 | 83.64 | 81.27 | 83.24 | 83.07 | 2,741,900 |
19 Mar 2024 | 80.74 | 81.93 | 80.68 | 81.69 | 81.52 | 2,346,300 |
18 Mar 2024 | 81.98 | 82.10 | 81.20 | 81.31 | 81.14 | 1,727,900 |
15 Mar 2024 | 81.33 | 82.08 | 81.29 | 81.80 | 81.63 | 2,555,700 |
14 Mar 2024 | 82.84 | 82.93 | 80.88 | 81.61 | 81.44 | 2,039,500 |
13 Mar 2024 | 82.78 | 83.47 | 82.75 | 83.13 | 82.96 | 1,402,600 |
12 Mar 2024 | 82.89 | 83.18 | 82.20 | 82.80 | 82.63 | 1,709,100 |
11 Mar 2024 | 83.20 | 83.56 | 82.74 | 82.90 | 82.73 | 1,528,100 |
08 Mar 2024 | 84.33 | 84.99 | 83.16 | 83.54 | 83.37 | 2,300,500 |
07 Mar 2024 | 83.51 | 84.07 | 83.40 | 83.58 | 83.41 | 2,046,100 |
06 Mar 2024 | 83.21 | 83.26 | 82.47 | 82.92 | 82.75 | 1,827,500 |
05 Mar 2024 | 82.55 | 83.18 | 82.04 | 82.31 | 82.14 | 2,027,100 |
04 Mar 2024 | 83.65 | 83.94 | 83.01 | 83.10 | 82.93 | 1,922,500 |
01 Mar 2024 | 82.63 | 83.34 | 82.08 | 83.18 | 83.01 | 2,049,900 |
29 Feb 2024 | 82.90 | 83.23 | 81.82 | 82.25 | 82.08 | 2,445,100 |
28 Feb 2024 | 81.81 | 82.36 | 81.57 | 81.78 | 81.61 | 1,713,500 |
27 Feb 2024 | 82.03 | 82.51 | 81.84 | 82.41 | 82.24 | 2,036,200 |
26 Feb 2024 | 80.67 | 81.45 | 80.47 | 81.28 | 81.11 | 1,912,200 |
23 Feb 2024 | 80.64 | 81.25 | 80.23 | 80.77 | 80.60 | 2,324,000 |
22 Feb 2024 | 80.26 | 80.84 | 79.97 | 80.62 | 80.45 | 2,372,100 |
21 Feb 2024 | 79.85 | 80.13 | 79.36 | 79.96 | 79.79 | 1,888,400 |
20 Feb 2024 | 80.50 | 80.68 | 80.00 | 80.35 | 80.18 | 2,901,300 |
16 Feb 2024 | 81.67 | 82.29 | 81.27 | 81.46 | 81.29 | 3,815,700 |
15 Feb 2024 | 81.22 | 82.72 | 81.11 | 82.54 | 82.37 | 10,343,000 |
14 Feb 2024 | 79.86 | 80.72 | 79.30 | 80.48 | 80.31 | 2,693,600 |
13 Feb 2024 | 79.28 | 79.79 | 78.02 | 78.67 | 78.51 | 4,231,300 |
12 Feb 2024 | 80.74 | 82.24 | 80.74 | 82.00 | 81.83 | 3,958,200 |
09 Feb 2024 | 79.56 | 80.61 | 79.37 | 80.54 | 80.37 | 2,482,000 |
08 Feb 2024 | 78.12 | 79.32 | 77.87 | 79.27 | 79.10 | 2,820,100 |
07 Feb 2024 | 78.41 | 78.44 | 77.59 | 78.07 | 77.91 | 2,216,200 |
06 Feb 2024 | 77.44 | 78.29 | 77.18 | 78.21 | 78.05 | 1,934,800 |
05 Feb 2024 | 77.76 | 78.02 | 76.78 | 77.53 | 77.37 | 3,181,000 |
02 Feb 2024 | 78.06 | 78.98 | 77.73 | 78.55 | 78.39 | 3,731,300 |
01 Feb 2024 | 78.51 | 79.09 | 77.38 | 79.02 | 78.85 | 5,103,300 |
31 Jan 2024 | 79.65 | 80.37 | 77.87 | 77.90 | 77.74 | 4,355,600 |
30 Jan 2024 | 80.15 | 80.35 | 79.62 | 79.87 | 79.70 | 3,089,100 |
29 Jan 2024 | 79.24 | 80.55 | 78.82 | 80.54 | 80.37 | 1,991,300 |
26 Jan 2024 | 79.49 | 79.92 | 78.93 | 79.16 | 78.99 | 2,030,500 |
25 Jan 2024 | 79.63 | 79.83 | 78.54 | 79.11 | 78.94 | 2,569,200 |
24 Jan 2024 | 80.12 | 80.15 | 78.42 | 78.49 | 78.33 | 2,985,400 |
23 Jan 2024 | 80.08 | 80.22 | 78.77 | 79.13 | 78.96 | 2,202,700 |
22 Jan 2024 | 78.43 | 79.51 | 78.42 | 79.42 | 79.25 | 3,025,900 |
19 Jan 2024 | 77.27 | 77.89 | 76.44 | 77.78 | 77.62 | 3,317,100 |
18 Jan 2024 | 77.05 | 77.24 | 76.04 | 77.00 | 76.84 | 2,850,300 |
17 Jan 2024 | 76.01 | 76.73 | 75.77 | 76.54 | 76.38 | 2,268,500 |
16 Jan 2024 | 77.45 | 77.68 | 76.80 | 77.13 | 76.97 | 2,950,100 |
12 Jan 2024 | 79.13 | 79.58 | 77.83 | 78.07 | 77.91 | 2,306,000 |
11 Jan 2024 | 78.56 | 78.67 | 77.30 | 78.21 | 78.05 | 3,511,300 |
10 Jan 2024 | 78.67 | 78.91 | 77.99 | 78.79 | 78.63 | 2,816,600 |
09 Jan 2024 | 78.50 | 79.07 | 78.10 | 78.75 | 78.59 | 2,591,200 |
08 Jan 2024 | 78.06 | 79.55 | 77.67 | 79.54 | 79.37 | 2,538,500 |
05 Jan 2024 | 77.85 | 78.94 | 77.68 | 78.09 | 77.93 | 3,018,700 |
04 Jan 2024 | 78.39 | 78.90 | 78.25 | 78.31 | 78.15 | 2,978,800 |
03 Jan 2024 | 79.74 | 79.84 | 78.27 | 78.42 | 78.26 | 3,832,900 |
02 Jan 2024 | 80.53 | 81.41 | 80.15 | 80.60 | 80.43 | 3,533,700 |
29 Dec 2023 | 82.18 | 82.40 | 81.08 | 81.10 | 80.93 | 2,963,000 |
28 Dec 2023 | 82.39 | 82.86 | 82.11 | 82.37 | 82.20 | 2,379,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |