Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 79.03 | 79.76 | 79.00 | 79.76 | 79.76 | 324 |
02 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
01 May 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
30 Apr 2024 | 79.00 | 79.76 | 79.00 | 79.76 | 79.76 | 107 |
29 Apr 2024 | 78.74 | 79.43 | 78.74 | 79.43 | 79.43 | 29 |
26 Apr 2024 | 79.10 | 79.90 | 78.68 | 79.90 | 79.90 | 177 |
25 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 410 |
24 Apr 2024 | 79.15 | 79.98 | 79.10 | 79.74 | 79.74 | 650 |
23 Apr 2024 | 78.22 | 79.19 | 78.08 | 79.10 | 79.10 | 342 |
22 Apr 2024 | 79.06 | 79.79 | 78.01 | 78.69 | 78.69 | 1,654 |
19 Apr 2024 | 79.25 | 79.45 | 78.86 | 79.44 | 79.44 | 261 |
18 Apr 2024 | 78.79 | 79.99 | 78.79 | 79.81 | 79.81 | 1,468 |
17 Apr 2024 | 80.00 | 80.39 | 79.00 | 80.00 | 80.00 | 358 |
16 Apr 2024 | 79.99 | 80.20 | 79.33 | 79.92 | 79.92 | 639 |
15 Apr 2024 | 80.80 | 80.80 | 80.20 | 80.20 | 80.20 | 349 |
12 Apr 2024 | 80.33 | 80.80 | 80.00 | 80.80 | 80.80 | 551 |
11 Apr 2024 | 80.75 | 80.90 | 80.75 | 80.80 | 80.80 | 427 |
10 Apr 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 29 |
09 Apr 2024 | 80.70 | 81.61 | 80.70 | 81.00 | 81.00 | 188 |
08 Apr 2024 | 81.90 | 81.90 | 81.11 | 81.13 | 81.13 | 310 |
05 Apr 2024 | 80.79 | 81.48 | 80.79 | 81.48 | 81.48 | 131 |
04 Apr 2024 | 80.53 | 81.00 | 80.53 | 81.00 | 81.00 | 78 |
03 Apr 2024 | 80.78 | 81.12 | 80.78 | 81.12 | 81.12 | 98 |
02 Apr 2024 | 81.43 | 81.99 | 81.00 | 81.01 | 81.01 | 370 |
01 Apr 2024 | 81.61 | 81.61 | 81.03 | 81.03 | 81.03 | 122 |
28 Mar 2024 | 81.00 | 81.69 | 81.00 | 81.06 | 81.06 | 222 |
27 Mar 2024 | 81.43 | 81.45 | 81.11 | 81.11 | 81.11 | 153 |
26 Mar 2024 | 81.01 | 81.50 | 80.54 | 81.50 | 81.50 | 619 |
25 Mar 2024 | 81.60 | 81.60 | 81.11 | 81.11 | 81.11 | 309 |
22 Mar 2024 | 80.68 | 81.13 | 80.68 | 81.13 | 81.13 | 236 |
21 Mar 2024 | 80.97 | 80.97 | 80.52 | 80.97 | 80.97 | 402 |
20 Mar 2024 | 80.97 | 80.99 | 80.35 | 80.97 | 80.97 | 501 |
19 Mar 2024 | 80.33 | 80.59 | 80.30 | 80.59 | 80.59 | 482 |
18 Mar 2024 | 80.87 | 80.99 | 80.31 | 80.31 | 80.31 | 471 |
15 Mar 2024 | 80.35 | 80.97 | 80.35 | 80.42 | 80.42 | 864 |
14 Mar 2024 | 80.54 | 80.74 | 80.11 | 80.25 | 80.25 | 563 |
13 Mar 2024 | 80.42 | 80.99 | 80.07 | 80.07 | 80.07 | 533 |
12 Mar 2024 | 80.30 | 80.30 | 80.00 | 80.02 | 80.02 | 132 |
11 Mar 2024 | 80.14 | 80.50 | 80.14 | 80.50 | 80.50 | 123 |
08 Mar 2024 | 80.95 | 80.95 | 80.04 | 80.04 | 80.04 | 344 |
07 Mar 2024 | 80.18 | 80.91 | 80.02 | 80.02 | 80.02 | 464 |
06 Mar 2024 | 80.15 | 80.62 | 80.00 | 80.52 | 80.52 | 323 |
05 Mar 2024 | 80.84 | 80.84 | 79.75 | 80.35 | 80.35 | 225 |
04 Mar 2024 | 80.00 | 80.98 | 79.75 | 79.75 | 79.75 | 3,455 |
01 Mar 2024 | 79.75 | 79.90 | 79.00 | 79.75 | 79.75 | 261 |
01 Mar 2024 | 1.125 Dividend | |||||
29 Feb 2024 | 80.96 | 81.00 | 80.50 | 81.00 | 79.88 | 203 |
28 Feb 2024 | 80.25 | 80.25 | 80.00 | 80.00 | 78.89 | 162 |
27 Feb 2024 | 80.50 | 80.50 | 80.18 | 80.20 | 79.09 | 297 |
26 Feb 2024 | 80.96 | 80.96 | 80.15 | 80.15 | 79.04 | 381 |
23 Feb 2024 | 80.24 | 80.50 | 80.00 | 80.00 | 78.89 | 2,006 |
22 Feb 2024 | 80.50 | 81.62 | 79.86 | 79.88 | 78.77 | 2,015 |
21 Feb 2024 | 81.06 | 81.06 | 80.15 | 80.15 | 79.04 | 183 |
20 Feb 2024 | 80.72 | 81.64 | 79.50 | 80.11 | 79.00 | 3,297 |
16 Feb 2024 | 81.79 | 81.90 | 81.79 | 81.82 | 80.68 | 290 |
15 Feb 2024 | 80.80 | 81.84 | 80.50 | 81.74 | 80.60 | 733 |
14 Feb 2024 | 81.37 | 81.37 | 80.80 | 80.80 | 79.68 | 168 |
13 Feb 2024 | 80.77 | 81.18 | 80.50 | 80.50 | 79.38 | 688 |
12 Feb 2024 | 81.00 | 81.46 | 80.80 | 80.80 | 79.68 | 1,306 |
09 Feb 2024 | 81.11 | 81.48 | 81.00 | 81.48 | 80.35 | 502 |
08 Feb 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 79.89 | 105 |
07 Feb 2024 | 81.84 | 81.84 | 80.74 | 81.76 | 80.62 | 40 |
06 Feb 2024 | 81.73 | 81.85 | 81.73 | 81.85 | 80.71 | 22 |
05 Feb 2024 | 81.75 | 81.75 | 80.50 | 80.70 | 79.58 | 775 |
02 Feb 2024 | 81.50 | 81.50 | 81.23 | 81.25 | 80.12 | 505 |
01 Feb 2024 | 81.00 | 81.50 | 81.00 | 81.50 | 80.37 | 1,038 |
31 Jan 2024 | 81.00 | 81.89 | 81.00 | 81.89 | 80.75 | 271 |
30 Jan 2024 | 80.67 | 81.00 | 80.67 | 81.00 | 79.88 | 723 |
29 Jan 2024 | 80.78 | 80.78 | 80.75 | 80.75 | 79.63 | 371 |
26 Jan 2024 | 80.80 | 80.80 | 80.58 | 80.58 | 79.46 | 413 |
25 Jan 2024 | 80.65 | 80.80 | 80.55 | 80.74 | 79.62 | 335 |
24 Jan 2024 | 80.27 | 81.21 | 80.27 | 80.30 | 79.18 | 101 |
23 Jan 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 79.85 | 98 |
22 Jan 2024 | 80.02 | 80.17 | 80.02 | 80.17 | 79.06 | 122 |
19 Jan 2024 | 80.25 | 80.62 | 79.75 | 80.62 | 79.50 | 385 |
18 Jan 2024 | 79.75 | 79.86 | 79.15 | 79.85 | 78.74 | 262 |
17 Jan 2024 | 79.50 | 79.76 | 79.50 | 79.75 | 78.64 | 275 |
16 Jan 2024 | 79.55 | 79.97 | 79.40 | 79.56 | 78.45 | 1,027 |
12 Jan 2024 | 80.76 | 81.25 | 79.70 | 79.70 | 78.59 | 450 |
11 Jan 2024 | 79.50 | 82.67 | 79.50 | 80.87 | 79.74 | 281 |
10 Jan 2024 | 79.50 | 81.25 | 79.50 | 80.67 | 79.55 | 763 |
09 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.88 | 27 |
08 Jan 2024 | 79.65 | 80.01 | 79.52 | 79.55 | 78.45 | 489 |
05 Jan 2024 | 79.52 | 82.00 | 79.52 | 80.01 | 78.90 | 95 |
04 Jan 2024 | 80.05 | 81.57 | 80.05 | 80.57 | 79.45 | 361 |
03 Jan 2024 | 81.92 | 81.98 | 80.01 | 80.12 | 79.01 | 631 |
02 Jan 2024 | 82.99 | 82.99 | 82.50 | 82.88 | 81.73 | 395 |
29 Dec 2023 | 82.77 | 83.47 | 81.80 | 82.50 | 81.35 | 410 |
28 Dec 2023 | 82.97 | 83.40 | 82.00 | 82.00 | 80.86 | 252 |
27 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 80.86 | 10 |
26 Dec 2023 | 81.60 | 81.72 | 81.60 | 81.72 | 80.58 | 54 |
22 Dec 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 80.15 | 107 |
21 Dec 2023 | 81.25 | 81.25 | 81.25 | 81.25 | 80.12 | - |
20 Dec 2023 | 81.12 | 82.50 | 81.12 | 81.25 | 80.12 | 680 |
19 Dec 2023 | 84.00 | 84.00 | 83.99 | 83.99 | 82.82 | 69 |
18 Dec 2023 | 84.00 | 84.00 | 82.00 | 82.00 | 80.86 | 191 |
15 Dec 2023 | 84.00 | 84.00 | 82.00 | 82.11 | 80.97 | 630 |
14 Dec 2023 | 79.05 | 83.70 | 79.00 | 83.70 | 82.53 | 2,650 |
13 Dec 2023 | 80.00 | 80.31 | 79.25 | 79.25 | 78.15 | 1,079 |
12 Dec 2023 | 80.82 | 80.82 | 78.87 | 79.25 | 78.15 | 220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |