Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 79.68 | 79.78 | 78.66 | 79.42 | 79.42 | 713,248 |
06 May 2024 | 79.30 | 80.18 | 79.00 | 79.50 | 79.50 | 494,584 |
03 May 2024 | 74.28 | 79.92 | 73.30 | 79.34 | 79.34 | 1,676,273 |
02 May 2024 | 74.16 | 74.64 | 74.00 | 74.00 | 74.00 | 358,372 |
30 Apr 2024 | 73.94 | 74.68 | 73.80 | 74.46 | 74.46 | 490,929 |
29 Apr 2024 | 73.14 | 73.96 | 73.02 | 73.60 | 73.60 | 251,918 |
26 Apr 2024 | 72.70 | 73.56 | 72.56 | 73.16 | 73.16 | 344,078 |
25 Apr 2024 | 73.12 | 73.14 | 72.02 | 72.58 | 72.58 | 477,258 |
24 Apr 2024 | 71.92 | 72.86 | 71.82 | 72.60 | 72.60 | 419,976 |
23 Apr 2024 | 72.56 | 72.86 | 72.04 | 72.08 | 72.08 | 344,329 |
23 Apr 2024 | 1.85 Dividend | |||||
22 Apr 2024 | 72.64 | 74.04 | 72.50 | 74.04 | 72.19 | 493,866 |
19 Apr 2024 | 71.72 | 72.62 | 71.68 | 72.22 | 70.42 | 469,604 |
18 Apr 2024 | 72.32 | 72.54 | 71.84 | 71.90 | 70.10 | 372,526 |
17 Apr 2024 | 70.82 | 71.56 | 70.82 | 71.18 | 69.40 | 316,701 |
16 Apr 2024 | 71.30 | 71.38 | 70.02 | 71.00 | 69.23 | 484,544 |
15 Apr 2024 | 71.66 | 72.06 | 71.54 | 71.80 | 70.01 | 272,136 |
12 Apr 2024 | 72.82 | 72.92 | 71.62 | 71.86 | 70.06 | 357,066 |
11 Apr 2024 | 73.02 | 73.64 | 72.26 | 72.44 | 70.63 | 549,280 |
10 Apr 2024 | 72.48 | 72.90 | 72.22 | 72.78 | 70.96 | 253,276 |
09 Apr 2024 | 72.42 | 72.70 | 72.06 | 72.28 | 70.47 | 382,756 |
08 Apr 2024 | 72.58 | 73.04 | 72.32 | 72.64 | 70.82 | 236,485 |
05 Apr 2024 | 73.20 | 73.30 | 72.34 | 72.70 | 70.88 | 461,036 |
04 Apr 2024 | 74.36 | 74.64 | 73.42 | 73.76 | 71.92 | 316,966 |
03 Apr 2024 | 75.56 | 76.04 | 74.16 | 74.46 | 72.60 | 367,223 |
02 Apr 2024 | 74.44 | 76.34 | 74.44 | 75.70 | 73.81 | 462,083 |
28 Mar 2024 | 74.70 | 75.08 | 74.24 | 74.50 | 72.64 | 344,543 |
27 Mar 2024 | 74.40 | 74.94 | 74.16 | 74.68 | 72.81 | 321,865 |
26 Mar 2024 | 73.92 | 74.34 | 73.24 | 74.26 | 72.40 | 448,964 |
25 Mar 2024 | 72.10 | 73.70 | 72.10 | 73.70 | 71.86 | 518,235 |
22 Mar 2024 | 71.22 | 72.22 | 71.06 | 72.08 | 70.28 | 405,819 |
21 Mar 2024 | 71.62 | 71.72 | 70.46 | 71.26 | 69.48 | 465,396 |
20 Mar 2024 | 72.90 | 72.96 | 71.40 | 71.46 | 69.67 | 476,842 |
19 Mar 2024 | 73.56 | 73.80 | 72.98 | 73.04 | 71.21 | 387,719 |
18 Mar 2024 | 74.54 | 74.96 | 73.18 | 73.74 | 71.90 | 381,189 |
15 Mar 2024 | 74.56 | 74.90 | 74.22 | 74.56 | 72.70 | 1,021,549 |
14 Mar 2024 | 75.88 | 76.10 | 74.50 | 74.54 | 72.68 | 554,150 |
13 Mar 2024 | 75.42 | 75.76 | 74.82 | 75.64 | 73.75 | 556,344 |
12 Mar 2024 | 74.02 | 75.26 | 73.84 | 75.20 | 73.32 | 521,643 |
11 Mar 2024 | 72.26 | 73.64 | 72.26 | 73.64 | 71.80 | 458,013 |
08 Mar 2024 | 71.98 | 72.64 | 71.68 | 72.52 | 70.71 | 362,890 |
07 Mar 2024 | 70.22 | 71.92 | 69.78 | 71.86 | 70.06 | 519,196 |
06 Mar 2024 | 69.72 | 70.66 | 69.52 | 70.34 | 68.58 | 559,359 |
05 Mar 2024 | 69.18 | 70.76 | 69.08 | 69.62 | 67.88 | 689,706 |
04 Mar 2024 | 71.28 | 72.02 | 66.86 | 69.02 | 67.30 | 1,380,182 |
01 Mar 2024 | 69.60 | 70.44 | 69.40 | 70.40 | 68.64 | 753,462 |
29 Feb 2024 | 68.90 | 69.64 | 68.52 | 69.56 | 67.82 | 1,076,340 |
28 Feb 2024 | 69.62 | 69.78 | 68.64 | 68.92 | 67.20 | 341,892 |
27 Feb 2024 | 69.46 | 69.84 | 69.12 | 69.82 | 68.08 | 312,177 |
26 Feb 2024 | 70.08 | 70.48 | 70.04 | 70.04 | 68.29 | 231,637 |
23 Feb 2024 | 71.14 | 71.40 | 70.28 | 70.28 | 68.52 | 330,902 |
22 Feb 2024 | 71.40 | 71.50 | 70.90 | 71.04 | 69.26 | 350,904 |
21 Feb 2024 | 71.50 | 71.86 | 71.20 | 71.26 | 69.48 | 252,588 |
20 Feb 2024 | 70.42 | 71.72 | 70.42 | 71.46 | 69.67 | 206,395 |
19 Feb 2024 | 70.48 | 70.76 | 70.10 | 70.58 | 68.82 | 174,701 |
16 Feb 2024 | 70.48 | 71.04 | 70.34 | 70.34 | 68.58 | 359,058 |
15 Feb 2024 | 70.00 | 70.44 | 69.62 | 70.18 | 68.43 | 213,103 |
14 Feb 2024 | 70.64 | 70.90 | 70.10 | 70.20 | 68.45 | 225,693 |
13 Feb 2024 | 70.86 | 71.12 | 70.36 | 70.64 | 68.87 | 191,273 |
12 Feb 2024 | 70.88 | 71.30 | 70.74 | 71.04 | 69.26 | 142,509 |
09 Feb 2024 | 71.20 | 71.42 | 70.46 | 70.78 | 69.01 | 336,655 |
08 Feb 2024 | 71.34 | 72.14 | 71.22 | 71.24 | 69.46 | 262,661 |
07 Feb 2024 | 71.32 | 71.56 | 70.80 | 71.28 | 69.50 | 348,216 |
06 Feb 2024 | 71.72 | 72.38 | 70.94 | 71.34 | 69.56 | 348,137 |
05 Feb 2024 | 70.10 | 71.64 | 70.10 | 71.64 | 69.85 | 433,829 |
02 Feb 2024 | 71.00 | 71.42 | 70.14 | 70.22 | 68.47 | 256,960 |
01 Feb 2024 | 71.00 | 71.22 | 70.08 | 70.74 | 68.97 | 276,149 |
31 Jan 2024 | 71.76 | 71.86 | 70.82 | 71.10 | 69.32 | 361,594 |
30 Jan 2024 | 71.88 | 72.18 | 71.22 | 71.58 | 69.79 | 348,947 |
29 Jan 2024 | 71.78 | 72.42 | 71.68 | 71.88 | 70.08 | 334,189 |
26 Jan 2024 | 71.70 | 72.38 | 71.46 | 71.90 | 70.10 | 353,991 |
25 Jan 2024 | 71.38 | 71.54 | 70.50 | 71.50 | 69.71 | 267,511 |
24 Jan 2024 | 71.70 | 71.82 | 71.16 | 71.44 | 69.65 | 309,485 |
23 Jan 2024 | 71.94 | 71.94 | 70.80 | 71.64 | 69.85 | 335,683 |
22 Jan 2024 | 72.72 | 72.78 | 71.60 | 71.76 | 69.97 | 286,350 |
19 Jan 2024 | 72.82 | 73.24 | 72.22 | 72.40 | 70.59 | 484,724 |
18 Jan 2024 | 72.34 | 72.82 | 71.74 | 72.82 | 71.00 | 317,747 |
17 Jan 2024 | 73.32 | 73.52 | 71.68 | 72.36 | 70.55 | 401,452 |
16 Jan 2024 | 74.14 | 74.18 | 73.68 | 73.88 | 72.03 | 268,604 |
15 Jan 2024 | 74.68 | 74.70 | 73.66 | 73.90 | 72.05 | 219,813 |
12 Jan 2024 | 74.18 | 74.70 | 74.16 | 74.46 | 72.60 | 242,706 |
11 Jan 2024 | 74.02 | 74.14 | 73.68 | 73.92 | 72.07 | 426,734 |
10 Jan 2024 | 73.40 | 74.20 | 72.66 | 73.66 | 71.82 | 445,091 |
09 Jan 2024 | 73.30 | 73.90 | 72.98 | 73.76 | 71.92 | 440,969 |
08 Jan 2024 | 72.74 | 73.46 | 72.58 | 73.10 | 71.27 | 381,105 |
05 Jan 2024 | 73.28 | 73.36 | 72.68 | 72.96 | 71.14 | 220,127 |
04 Jan 2024 | 73.36 | 73.54 | 73.16 | 73.52 | 71.68 | 182,686 |
03 Jan 2024 | 73.22 | 74.34 | 73.14 | 73.52 | 71.68 | 287,913 |
02 Jan 2024 | 72.80 | 73.46 | 72.62 | 73.28 | 71.45 | 285,962 |
29 Dec 2023 | 72.64 | 72.86 | 72.56 | 72.86 | 71.04 | 135,261 |
28 Dec 2023 | 72.68 | 72.80 | 72.18 | 72.52 | 70.71 | 128,381 |
27 Dec 2023 | 72.72 | 72.82 | 72.30 | 72.68 | 70.86 | 141,200 |
22 Dec 2023 | 72.34 | 72.84 | 72.22 | 72.68 | 70.86 | 182,833 |
21 Dec 2023 | 72.32 | 72.86 | 72.20 | 72.42 | 70.61 | 240,215 |
20 Dec 2023 | 72.62 | 72.82 | 72.04 | 72.50 | 70.69 | 321,708 |
19 Dec 2023 | 72.80 | 72.92 | 71.92 | 72.52 | 70.71 | 309,574 |
18 Dec 2023 | 72.52 | 72.96 | 72.32 | 72.80 | 70.98 | 332,701 |
15 Dec 2023 | 73.44 | 73.44 | 72.00 | 72.52 | 70.71 | 901,760 |
14 Dec 2023 | 74.00 | 74.56 | 72.76 | 73.24 | 71.41 | 533,407 |
13 Dec 2023 | 73.50 | 74.10 | 73.14 | 73.54 | 71.70 | 336,444 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |