Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 87.00 | 87.52 | 86.64 | 86.70 | 86.70 | 798,700 |
09 May 2024 | 85.29 | 86.83 | 85.29 | 86.78 | 86.78 | 777,800 |
08 May 2024 | 84.46 | 85.79 | 84.17 | 85.62 | 85.62 | 1,047,300 |
07 May 2024 | 85.42 | 85.74 | 84.64 | 84.66 | 84.66 | 867,600 |
06 May 2024 | 85.37 | 85.37 | 84.42 | 85.02 | 85.02 | 859,300 |
03 May 2024 | 84.67 | 84.85 | 84.03 | 84.62 | 84.62 | 927,100 |
02 May 2024 | 83.70 | 84.21 | 82.24 | 83.50 | 83.50 | 815,000 |
01 May 2024 | 82.49 | 84.16 | 82.00 | 83.05 | 83.05 | 1,062,800 |
30 Apr 2024 | 83.53 | 83.80 | 82.37 | 82.39 | 82.39 | 963,400 |
29 Apr 2024 | 83.37 | 84.31 | 83.16 | 83.56 | 83.56 | 984,800 |
26 Apr 2024 | 83.26 | 84.33 | 83.05 | 83.38 | 83.38 | 1,283,500 |
25 Apr 2024 | 83.95 | 84.16 | 82.75 | 83.44 | 83.44 | 1,595,400 |
24 Apr 2024 | 83.70 | 84.59 | 83.65 | 84.30 | 84.30 | 1,332,900 |
23 Apr 2024 | 83.29 | 85.03 | 83.29 | 84.18 | 84.18 | 1,549,400 |
22 Apr 2024 | 82.06 | 84.19 | 81.65 | 83.54 | 83.54 | 1,791,300 |
19 Apr 2024 | 81.74 | 82.36 | 81.27 | 81.45 | 81.45 | 1,985,300 |
18 Apr 2024 | 81.79 | 82.08 | 80.82 | 81.41 | 81.41 | 1,404,500 |
17 Apr 2024 | 81.29 | 82.26 | 80.50 | 81.23 | 81.23 | 1,507,500 |
16 Apr 2024 | 80.75 | 84.31 | 79.32 | 79.56 | 79.56 | 3,095,600 |
15 Apr 2024 | 84.80 | 85.21 | 83.46 | 83.71 | 83.71 | 1,550,100 |
12 Apr 2024 | 84.66 | 85.32 | 83.55 | 83.83 | 83.83 | 1,113,000 |
11 Apr 2024 | 85.44 | 85.71 | 84.16 | 84.93 | 84.93 | 893,300 |
10 Apr 2024 | 86.69 | 86.92 | 85.16 | 85.41 | 85.41 | 830,800 |
09 Apr 2024 | 88.41 | 88.74 | 87.17 | 88.12 | 88.12 | 762,600 |
08 Apr 2024 | 87.30 | 88.44 | 86.88 | 88.01 | 88.01 | 1,166,400 |
05 Apr 2024 | 86.48 | 86.99 | 85.50 | 86.78 | 86.78 | 1,257,600 |
04 Apr 2024 | 88.80 | 88.96 | 86.52 | 86.57 | 86.57 | 1,089,000 |
03 Apr 2024 | 87.17 | 88.37 | 87.17 | 87.93 | 87.93 | 1,638,100 |
02 Apr 2024 | 88.35 | 88.81 | 86.96 | 87.57 | 87.57 | 1,508,400 |
01 Apr 2024 | 88.55 | 89.18 | 87.88 | 88.44 | 88.44 | 709,700 |
28 Mar 2024 | 88.04 | 89.25 | 87.75 | 88.92 | 88.92 | 1,092,600 |
27 Mar 2024 | 87.32 | 88.35 | 86.81 | 87.75 | 87.75 | 1,157,800 |
26 Mar 2024 | 86.20 | 86.75 | 85.72 | 86.62 | 86.62 | 1,058,700 |
25 Mar 2024 | 85.54 | 86.31 | 85.53 | 85.85 | 85.85 | 854,800 |
22 Mar 2024 | 86.87 | 87.05 | 85.51 | 85.54 | 85.54 | 1,128,800 |
21 Mar 2024 | 84.70 | 86.64 | 84.48 | 86.50 | 86.50 | 1,134,900 |
20 Mar 2024 | 81.89 | 84.13 | 81.73 | 84.10 | 84.10 | 1,366,600 |
19 Mar 2024 | 82.23 | 82.87 | 81.79 | 82.24 | 82.24 | 1,322,900 |
18 Mar 2024 | 81.58 | 82.04 | 80.67 | 81.95 | 81.95 | 1,416,900 |
15 Mar 2024 | 79.77 | 82.34 | 79.77 | 81.46 | 81.46 | 11,972,800 |
14 Mar 2024 | 81.44 | 81.58 | 79.30 | 80.25 | 80.25 | 1,604,700 |
13 Mar 2024 | 80.83 | 82.35 | 80.83 | 81.73 | 81.73 | 1,194,600 |
12 Mar 2024 | 81.92 | 82.39 | 80.73 | 80.92 | 80.92 | 907,800 |
11 Mar 2024 | 81.81 | 82.35 | 80.87 | 81.95 | 81.95 | 1,210,100 |
08 Mar 2024 | 82.19 | 82.71 | 81.56 | 81.81 | 81.81 | 1,225,500 |
07 Mar 2024 | 81.23 | 82.32 | 81.01 | 81.92 | 81.92 | 2,129,000 |
07 Mar 2024 | 0.75 Dividend | |||||
06 Mar 2024 | 83.04 | 83.49 | 79.50 | 81.28 | 80.53 | 4,532,500 |
05 Mar 2024 | 83.67 | 85.90 | 83.67 | 85.16 | 84.37 | 1,691,100 |
04 Mar 2024 | 84.93 | 86.16 | 84.17 | 84.55 | 83.77 | 2,636,200 |
01 Mar 2024 | 81.99 | 82.80 | 80.99 | 82.66 | 81.90 | 1,398,300 |
29 Feb 2024 | 82.39 | 82.90 | 81.76 | 82.13 | 81.37 | 1,771,300 |
28 Feb 2024 | 81.51 | 82.55 | 81.00 | 81.44 | 80.69 | 820,200 |
27 Feb 2024 | 81.63 | 81.93 | 81.12 | 81.78 | 81.03 | 925,200 |
26 Feb 2024 | 81.09 | 82.30 | 81.03 | 81.20 | 80.45 | 1,237,200 |
23 Feb 2024 | 80.34 | 81.68 | 79.65 | 81.48 | 80.73 | 1,098,100 |
22 Feb 2024 | 80.00 | 80.85 | 79.45 | 79.98 | 79.24 | 740,100 |
21 Feb 2024 | 79.56 | 80.45 | 78.96 | 79.89 | 79.15 | 998,200 |
20 Feb 2024 | 78.88 | 80.26 | 78.75 | 79.61 | 78.88 | 1,186,100 |
16 Feb 2024 | 80.20 | 80.46 | 79.51 | 79.95 | 79.21 | 1,072,300 |
15 Feb 2024 | 79.18 | 81.17 | 78.94 | 80.80 | 80.05 | 1,039,300 |
14 Feb 2024 | 78.66 | 79.16 | 78.24 | 79.04 | 78.31 | 1,105,700 |
13 Feb 2024 | 80.26 | 80.65 | 76.67 | 77.47 | 76.76 | 1,512,400 |
12 Feb 2024 | 79.37 | 81.77 | 79.37 | 81.35 | 80.60 | 1,502,800 |
09 Feb 2024 | 78.25 | 79.73 | 78.25 | 79.64 | 78.91 | 1,282,800 |
08 Feb 2024 | 78.99 | 79.40 | 77.96 | 78.47 | 77.75 | 946,000 |
07 Feb 2024 | 78.55 | 79.12 | 76.86 | 79.12 | 78.39 | 1,670,700 |
06 Feb 2024 | 78.68 | 79.20 | 78.02 | 78.20 | 77.48 | 1,077,100 |
05 Feb 2024 | 79.21 | 79.47 | 78.48 | 78.74 | 78.01 | 992,200 |
02 Feb 2024 | 78.56 | 80.80 | 78.40 | 80.38 | 79.64 | 1,340,800 |
01 Feb 2024 | 79.76 | 80.01 | 77.72 | 79.30 | 78.57 | 1,827,600 |
31 Jan 2024 | 80.60 | 81.29 | 79.46 | 79.64 | 78.91 | 2,670,800 |
30 Jan 2024 | 80.57 | 81.15 | 80.39 | 80.86 | 80.11 | 1,279,000 |
29 Jan 2024 | 81.23 | 81.47 | 80.60 | 81.30 | 80.55 | 1,101,000 |
26 Jan 2024 | 82.25 | 82.80 | 81.21 | 81.60 | 80.85 | 969,000 |
25 Jan 2024 | 81.78 | 82.27 | 80.92 | 81.79 | 81.04 | 1,792,300 |
24 Jan 2024 | 82.14 | 82.14 | 80.62 | 80.88 | 80.13 | 1,150,100 |
23 Jan 2024 | 81.43 | 82.09 | 81.04 | 81.25 | 80.50 | 1,419,900 |
22 Jan 2024 | 81.35 | 81.95 | 80.55 | 81.41 | 80.66 | 1,592,100 |
19 Jan 2024 | 81.32 | 81.72 | 80.15 | 81.14 | 80.39 | 2,306,200 |
18 Jan 2024 | 85.00 | 85.00 | 79.81 | 80.91 | 80.16 | 2,542,500 |
17 Jan 2024 | 81.75 | 83.52 | 81.72 | 82.94 | 82.17 | 1,549,500 |
16 Jan 2024 | 83.53 | 83.53 | 82.35 | 83.27 | 82.50 | 1,544,600 |
12 Jan 2024 | 83.87 | 84.65 | 82.76 | 83.81 | 83.04 | 1,092,200 |
11 Jan 2024 | 83.48 | 83.80 | 82.65 | 83.44 | 82.67 | 1,026,000 |
10 Jan 2024 | 84.19 | 84.35 | 82.97 | 84.15 | 83.37 | 1,353,600 |
09 Jan 2024 | 84.97 | 86.77 | 83.85 | 84.33 | 83.55 | 1,147,400 |
08 Jan 2024 | 83.66 | 84.30 | 82.99 | 84.18 | 83.40 | 1,000,800 |
05 Jan 2024 | 81.93 | 84.38 | 81.85 | 83.47 | 82.70 | 1,059,900 |
04 Jan 2024 | 82.75 | 83.36 | 82.26 | 82.36 | 81.60 | 910,000 |
03 Jan 2024 | 83.48 | 83.72 | 82.26 | 82.58 | 81.82 | 1,240,700 |
02 Jan 2024 | 84.19 | 85.42 | 83.97 | 84.87 | 84.09 | 968,100 |
29 Dec 2023 | 84.85 | 85.20 | 83.92 | 84.38 | 83.60 | 777,600 |
28 Dec 2023 | 84.86 | 85.04 | 84.43 | 84.96 | 84.18 | 634,300 |
27 Dec 2023 | 84.14 | 84.63 | 83.82 | 84.57 | 83.79 | 832,200 |
26 Dec 2023 | 84.00 | 84.51 | 83.73 | 84.25 | 83.47 | 638,300 |
22 Dec 2023 | 84.42 | 84.52 | 83.47 | 83.84 | 83.07 | 860,100 |
21 Dec 2023 | 83.78 | 84.29 | 83.10 | 83.80 | 83.03 | 1,087,600 |
20 Dec 2023 | 85.64 | 85.89 | 82.93 | 83.09 | 82.32 | 1,493,700 |
19 Dec 2023 | 85.60 | 86.40 | 85.19 | 85.86 | 85.07 | 1,302,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |