Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 74.89 | 75.28 | 74.81 | 75.28 | 75.28 | 474,582 |
08 May 2024 | 74.62 | 74.89 | 74.60 | 74.84 | 74.84 | 337,300 |
07 May 2024 | 74.85 | 74.95 | 74.69 | 74.75 | 74.75 | 355,300 |
06 May 2024 | 74.44 | 74.65 | 74.27 | 74.65 | 74.65 | 912,000 |
03 May 2024 | 74.05 | 74.18 | 73.74 | 74.10 | 74.10 | 376,100 |
02 May 2024 | 73.16 | 73.31 | 72.59 | 73.16 | 73.16 | 455,800 |
01 May 2024 | 72.82 | 73.60 | 72.63 | 72.69 | 72.69 | 478,000 |
30 Apr 2024 | 73.78 | 73.79 | 73.00 | 73.00 | 73.00 | 302,200 |
29 Apr 2024 | 73.85 | 73.96 | 73.55 | 73.94 | 73.94 | 343,900 |
26 Apr 2024 | 73.53 | 73.94 | 73.46 | 73.69 | 73.69 | 316,200 |
25 Apr 2024 | 73.14 | 73.55 | 72.86 | 73.41 | 73.41 | 679,100 |
24 Apr 2024 | 73.56 | 73.64 | 73.23 | 73.55 | 73.55 | 391,300 |
24 Apr 2024 | 0.065 Dividend | |||||
23 Apr 2024 | 73.07 | 73.65 | 73.07 | 73.55 | 73.49 | 390,700 |
22 Apr 2024 | 72.65 | 73.30 | 72.45 | 72.91 | 72.85 | 380,500 |
19 Apr 2024 | 72.46 | 72.71 | 72.13 | 72.31 | 72.25 | 501,600 |
18 Apr 2024 | 72.77 | 73.09 | 72.36 | 72.48 | 72.42 | 449,200 |
17 Apr 2024 | 73.29 | 73.35 | 72.45 | 72.56 | 72.50 | 937,800 |
16 Apr 2024 | 73.12 | 73.30 | 72.77 | 72.93 | 72.87 | 705,700 |
15 Apr 2024 | 74.27 | 74.36 | 72.84 | 72.97 | 72.91 | 458,000 |
12 Apr 2024 | 74.01 | 74.16 | 73.37 | 73.55 | 73.49 | 844,400 |
11 Apr 2024 | 74.43 | 74.78 | 73.92 | 74.50 | 74.43 | 500,300 |
10 Apr 2024 | 74.32 | 74.53 | 73.93 | 74.20 | 74.13 | 663,800 |
09 Apr 2024 | 75.11 | 75.19 | 74.31 | 75.06 | 74.99 | 366,700 |
08 Apr 2024 | 74.93 | 75.04 | 74.79 | 74.87 | 74.80 | 480,100 |
05 Apr 2024 | 74.35 | 75.12 | 74.35 | 74.86 | 74.79 | 406,500 |
04 Apr 2024 | 75.78 | 75.86 | 74.22 | 74.26 | 74.19 | 430,400 |
03 Apr 2024 | 75.25 | 75.53 | 75.03 | 75.26 | 75.19 | 756,800 |
02 Apr 2024 | 75.26 | 75.39 | 75.07 | 75.33 | 75.26 | 601,700 |
01 Apr 2024 | 76.29 | 76.29 | 75.75 | 75.85 | 75.78 | 404,900 |
28 Mar 2024 | 76.20 | 76.37 | 76.12 | 76.19 | 76.12 | 480,400 |
27 Mar 2024 | 75.79 | 76.09 | 75.59 | 76.09 | 76.02 | 569,300 |
26 Mar 2024 | 75.83 | 75.83 | 75.33 | 75.37 | 75.30 | 372,800 |
25 Mar 2024 | 75.77 | 75.78 | 75.58 | 75.60 | 75.53 | 349,200 |
22 Mar 2024 | 76.23 | 76.23 | 75.89 | 75.89 | 75.82 | 616,100 |
22 Mar 2024 | 0.17 Dividend | |||||
21 Mar 2024 | 76.24 | 76.55 | 76.14 | 76.30 | 76.06 | 423,900 |
20 Mar 2024 | 75.15 | 75.81 | 75.05 | 75.81 | 75.57 | 396,500 |
19 Mar 2024 | 74.58 | 75.19 | 74.53 | 75.15 | 74.92 | 341,500 |
18 Mar 2024 | 74.91 | 75.05 | 74.63 | 74.69 | 74.46 | 377,000 |
15 Mar 2024 | 74.86 | 74.95 | 74.43 | 74.58 | 74.35 | 452,500 |
14 Mar 2024 | 75.39 | 75.39 | 74.68 | 75.09 | 74.86 | 403,500 |
13 Mar 2024 | 75.44 | 75.44 | 75.02 | 75.24 | 75.01 | 402,400 |
12 Mar 2024 | 74.93 | 75.39 | 74.68 | 75.33 | 75.10 | 502,600 |
11 Mar 2024 | 74.34 | 74.63 | 74.14 | 74.57 | 74.34 | 400,700 |
08 Mar 2024 | 75.11 | 75.17 | 74.46 | 74.46 | 74.23 | 424,000 |
07 Mar 2024 | 74.89 | 75.14 | 74.83 | 75.02 | 74.79 | 619,900 |
06 Mar 2024 | 74.42 | 74.80 | 74.28 | 74.46 | 74.23 | 551,300 |
05 Mar 2024 | 74.52 | 74.64 | 73.83 | 74.11 | 73.88 | 555,900 |
04 Mar 2024 | 74.62 | 74.95 | 74.61 | 74.72 | 74.49 | 445,700 |
01 Mar 2024 | 74.13 | 74.69 | 74.01 | 74.65 | 74.42 | 453,200 |
29 Feb 2024 | 74.09 | 74.14 | 73.70 | 73.97 | 73.74 | 534,000 |
28 Feb 2024 | 73.81 | 73.92 | 73.68 | 73.87 | 73.64 | 398,900 |
27 Feb 2024 | 73.97 | 73.97 | 73.76 | 73.93 | 73.70 | 421,300 |
26 Feb 2024 | 74.20 | 74.27 | 73.90 | 73.93 | 73.70 | 506,200 |
23 Feb 2024 | 74.26 | 74.41 | 74.11 | 74.14 | 73.91 | 555,300 |
23 Feb 2024 | 0.08 Dividend | |||||
22 Feb 2024 | 73.52 | 74.22 | 73.44 | 74.08 | 73.77 | 652,900 |
21 Feb 2024 | 72.57 | 72.88 | 72.33 | 72.87 | 72.56 | 461,200 |
20 Feb 2024 | 72.68 | 72.72 | 72.42 | 72.67 | 72.37 | 622,600 |
16 Feb 2024 | 73.09 | 73.33 | 72.78 | 72.85 | 72.55 | 512,700 |
15 Feb 2024 | 72.72 | 73.09 | 72.60 | 73.04 | 72.73 | 586,500 |
14 Feb 2024 | 72.50 | 72.60 | 72.08 | 72.54 | 72.24 | 497,000 |
13 Feb 2024 | 72.46 | 72.51 | 71.73 | 72.19 | 71.89 | 3,407,200 |
12 Feb 2024 | 73.04 | 73.38 | 72.97 | 73.13 | 72.82 | 553,300 |
09 Feb 2024 | 72.87 | 73.07 | 72.72 | 73.03 | 72.72 | 605,300 |
08 Feb 2024 | 72.73 | 72.85 | 72.55 | 72.81 | 72.51 | 3,138,200 |
07 Feb 2024 | 72.51 | 72.74 | 72.36 | 72.65 | 72.35 | 989,900 |
06 Feb 2024 | 72.07 | 72.22 | 71.94 | 72.22 | 71.92 | 613,500 |
05 Feb 2024 | 72.10 | 72.10 | 71.61 | 71.89 | 71.59 | 686,400 |
02 Feb 2024 | 71.79 | 72.41 | 71.60 | 72.16 | 71.86 | 872,800 |
01 Feb 2024 | 71.26 | 71.99 | 71.17 | 71.97 | 71.67 | 877,900 |
31 Jan 2024 | 72.03 | 72.08 | 71.18 | 71.18 | 70.88 | 683,800 |
30 Jan 2024 | 71.89 | 72.11 | 71.80 | 72.06 | 71.76 | 553,900 |
29 Jan 2024 | 71.79 | 72.07 | 71.57 | 72.05 | 71.75 | 743,200 |
26 Jan 2024 | 71.78 | 71.94 | 71.57 | 71.73 | 71.43 | 388,500 |
25 Jan 2024 | 71.90 | 71.90 | 71.52 | 71.84 | 71.54 | 837,600 |
25 Jan 2024 | 0.005 Dividend | |||||
24 Jan 2024 | 71.91 | 72.04 | 71.50 | 71.51 | 71.21 | 615,200 |
23 Jan 2024 | 71.62 | 71.79 | 71.50 | 71.74 | 71.43 | 709,100 |
22 Jan 2024 | 71.52 | 71.68 | 71.45 | 71.60 | 71.30 | 565,600 |
19 Jan 2024 | 70.94 | 71.50 | 70.60 | 71.38 | 71.08 | 1,040,400 |
18 Jan 2024 | 70.18 | 70.68 | 70.03 | 70.60 | 70.30 | 597,200 |
17 Jan 2024 | 69.88 | 70.11 | 69.72 | 69.98 | 69.68 | 553,900 |
16 Jan 2024 | 70.38 | 70.51 | 69.98 | 70.24 | 69.94 | 580,500 |
12 Jan 2024 | 70.66 | 70.79 | 70.31 | 70.59 | 70.29 | 815,700 |
11 Jan 2024 | 70.55 | 70.60 | 69.88 | 70.45 | 70.15 | 837,700 |
10 Jan 2024 | 70.15 | 70.54 | 70.07 | 70.45 | 70.15 | 741,400 |
09 Jan 2024 | 69.96 | 70.23 | 69.85 | 70.15 | 69.85 | 491,600 |
08 Jan 2024 | 69.65 | 70.34 | 69.56 | 70.32 | 70.02 | 1,647,600 |
05 Jan 2024 | 69.56 | 69.91 | 69.36 | 69.60 | 69.30 | 985,000 |
04 Jan 2024 | 69.71 | 70.08 | 69.54 | 69.56 | 69.26 | 479,900 |
03 Jan 2024 | 69.99 | 70.02 | 69.62 | 69.71 | 69.41 | 490,200 |
02 Jan 2024 | 69.86 | 70.33 | 69.83 | 70.18 | 69.88 | 426,800 |
29 Dec 2023 | 70.39 | 70.43 | 70.00 | 70.28 | 69.98 | 355,400 |
28 Dec 2023 | 70.36 | 70.46 | 70.26 | 70.36 | 70.06 | 622,500 |
27 Dec 2023 | 70.18 | 70.34 | 70.08 | 70.29 | 69.99 | 639,600 |
26 Dec 2023 | 69.93 | 70.31 | 69.82 | 70.18 | 69.88 | 320,000 |
22 Dec 2023 | 69.71 | 70.09 | 69.61 | 69.87 | 69.57 | 377,500 |
22 Dec 2023 | 0.215 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |