Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 70.14 | 70.88 | 69.64 | 70.60 | 70.60 | 2,277,800 |
15 Mar 2024 | 70.06 | 70.55 | 69.51 | 70.01 | 70.01 | 7,673,100 |
14 Mar 2024 | 71.11 | 71.40 | 69.70 | 70.22 | 70.22 | 3,027,800 |
13 Mar 2024 | 71.40 | 71.91 | 70.74 | 70.82 | 70.82 | 3,236,600 |
12 Mar 2024 | 72.20 | 72.43 | 70.84 | 70.96 | 70.96 | 2,564,700 |
11 Mar 2024 | 70.92 | 72.57 | 70.92 | 72.55 | 72.55 | 3,172,800 |
08 Mar 2024 | 70.37 | 71.17 | 70.19 | 71.07 | 71.07 | 2,744,000 |
07 Mar 2024 | 71.36 | 71.77 | 70.30 | 70.60 | 70.60 | 3,425,200 |
06 Mar 2024 | 70.69 | 71.15 | 70.33 | 70.64 | 70.64 | 3,106,500 |
05 Mar 2024 | 70.88 | 71.75 | 69.79 | 70.21 | 70.21 | 3,710,300 |
04 Mar 2024 | 69.46 | 70.77 | 69.44 | 70.74 | 70.74 | 2,667,700 |
01 Mar 2024 | 70.55 | 70.72 | 69.45 | 69.87 | 69.87 | 2,799,200 |
29 Feb 2024 | 71.08 | 71.11 | 70.42 | 70.60 | 70.60 | 4,632,300 |
28 Feb 2024 | 70.85 | 71.54 | 70.56 | 70.67 | 70.67 | 3,359,200 |
27 Feb 2024 | 71.53 | 71.58 | 70.31 | 71.06 | 71.06 | 2,635,400 |
26 Feb 2024 | 71.52 | 71.73 | 70.60 | 70.91 | 70.91 | 3,183,800 |
23 Feb 2024 | 71.40 | 72.32 | 71.13 | 71.97 | 71.97 | 3,357,700 |
22 Feb 2024 | 71.35 | 71.74 | 70.71 | 71.32 | 71.32 | 2,128,700 |
21 Feb 2024 | 70.92 | 72.08 | 70.56 | 71.96 | 71.96 | 2,563,100 |
20 Feb 2024 | 70.42 | 71.55 | 70.21 | 70.66 | 70.66 | 3,123,600 |
16 Feb 2024 | 70.30 | 70.93 | 69.74 | 70.49 | 70.49 | 2,274,400 |
15 Feb 2024 | 69.70 | 70.86 | 69.59 | 70.50 | 70.50 | 2,737,200 |
14 Feb 2024 | 69.50 | 69.79 | 69.13 | 69.46 | 69.46 | 2,584,300 |
13 Feb 2024 | 70.38 | 70.63 | 68.41 | 69.35 | 69.35 | 3,123,300 |
12 Feb 2024 | 69.72 | 70.95 | 69.58 | 70.69 | 70.69 | 2,586,800 |
09 Feb 2024 | 69.55 | 70.03 | 69.28 | 69.67 | 69.67 | 1,632,800 |
08 Feb 2024 | 69.80 | 70.03 | 69.17 | 69.84 | 69.84 | 1,798,600 |
07 Feb 2024 | 70.08 | 70.23 | 69.60 | 70.05 | 70.05 | 2,036,900 |
06 Feb 2024 | 69.86 | 70.22 | 69.58 | 69.76 | 69.76 | 2,622,600 |
05 Feb 2024 | 70.73 | 70.84 | 69.90 | 70.05 | 70.05 | 2,268,200 |
02 Feb 2024 | 71.56 | 72.08 | 70.31 | 71.34 | 71.34 | 2,372,300 |
01 Feb 2024 | 71.40 | 72.37 | 70.79 | 72.35 | 72.35 | 2,394,100 |
31 Jan 2024 | 72.60 | 72.96 | 71.47 | 71.56 | 71.56 | 3,525,100 |
30 Jan 2024 | 71.32 | 72.12 | 70.94 | 71.93 | 71.93 | 3,010,700 |
29 Jan 2024 | 70.89 | 71.78 | 70.33 | 71.49 | 71.49 | 3,031,700 |
26 Jan 2024 | 70.86 | 71.37 | 70.45 | 70.91 | 70.91 | 3,917,500 |
25 Jan 2024 | 70.43 | 70.98 | 70.02 | 70.73 | 70.73 | 3,222,500 |
24 Jan 2024 | 72.22 | 72.22 | 69.94 | 70.11 | 70.11 | 3,516,000 |
23 Jan 2024 | 71.72 | 71.93 | 71.12 | 71.72 | 71.72 | 2,494,300 |
22 Jan 2024 | 72.91 | 73.10 | 71.28 | 71.70 | 71.70 | 3,352,200 |
19 Jan 2024 | 73.40 | 73.40 | 72.44 | 72.88 | 72.88 | 2,635,500 |
18 Jan 2024 | 73.13 | 73.50 | 72.61 | 73.21 | 73.21 | 3,561,800 |
17 Jan 2024 | 73.92 | 75.05 | 73.25 | 73.57 | 73.57 | 3,848,500 |
16 Jan 2024 | 74.90 | 75.30 | 74.26 | 74.46 | 74.46 | 2,748,700 |
12 Jan 2024 | 75.44 | 75.68 | 74.92 | 75.41 | 75.41 | 3,123,200 |
11 Jan 2024 | 76.27 | 76.33 | 74.52 | 74.84 | 74.84 | 2,442,500 |
10 Jan 2024 | 76.25 | 76.47 | 75.83 | 76.13 | 76.13 | 1,666,900 |
09 Jan 2024 | 76.56 | 76.83 | 76.19 | 76.35 | 76.35 | 2,116,600 |
08 Jan 2024 | 76.22 | 77.06 | 75.97 | 76.96 | 76.96 | 2,392,100 |
05 Jan 2024 | 75.83 | 76.84 | 75.56 | 76.43 | 76.43 | 3,297,900 |
04 Jan 2024 | 76.27 | 76.82 | 75.92 | 75.96 | 75.96 | 1,944,500 |
03 Jan 2024 | 76.08 | 76.13 | 75.32 | 76.01 | 76.01 | 2,409,000 |
02 Jan 2024 | 74.52 | 76.23 | 74.24 | 75.82 | 75.82 | 2,714,200 |
29 Dec 2023 | 74.49 | 74.83 | 74.24 | 74.73 | 74.73 | 1,736,500 |
28 Dec 2023 | 74.00 | 74.71 | 74.00 | 74.67 | 74.67 | 1,234,900 |
27 Dec 2023 | 74.29 | 74.71 | 73.89 | 74.14 | 74.14 | 2,038,400 |
26 Dec 2023 | 73.63 | 74.80 | 73.60 | 74.46 | 74.46 | 2,267,100 |
22 Dec 2023 | 73.63 | 74.10 | 73.29 | 73.70 | 73.70 | 1,843,600 |
21 Dec 2023 | 73.29 | 73.99 | 72.93 | 73.14 | 73.14 | 2,570,400 |
20 Dec 2023 | 74.85 | 75.08 | 73.08 | 73.14 | 73.14 | 3,973,000 |
19 Dec 2023 | 75.04 | 75.41 | 74.66 | 75.00 | 75.00 | 2,891,700 |
18 Dec 2023 | 75.54 | 75.86 | 74.67 | 74.80 | 74.80 | 2,763,800 |
15 Dec 2023 | 75.95 | 76.42 | 74.48 | 75.22 | 75.22 | 8,523,500 |
14 Dec 2023 | 76.99 | 77.79 | 76.09 | 76.48 | 76.48 | 6,495,300 |
13 Dec 2023 | 73.92 | 76.60 | 73.58 | 76.49 | 76.49 | 3,509,900 |
12 Dec 2023 | 74.84 | 74.84 | 73.71 | 73.85 | 73.85 | 3,231,600 |
11 Dec 2023 | 72.18 | 74.01 | 72.07 | 73.94 | 73.94 | 5,282,700 |
08 Dec 2023 | 73.22 | 73.33 | 72.22 | 72.38 | 72.38 | 2,521,700 |
07 Dec 2023 | 73.14 | 73.59 | 72.74 | 73.04 | 73.04 | 3,158,300 |
06 Dec 2023 | 71.48 | 73.08 | 71.45 | 73.05 | 73.05 | 4,002,100 |
05 Dec 2023 | 72.07 | 72.31 | 70.91 | 70.93 | 70.93 | 2,806,800 |
05 Dec 2023 | 0.595 Dividend | |||||
04 Dec 2023 | 72.76 | 73.47 | 72.66 | 72.81 | 72.21 | 3,511,900 |
01 Dec 2023 | 72.93 | 73.28 | 72.55 | 73.20 | 72.60 | 3,142,100 |
30 Nov 2023 | 73.26 | 73.45 | 72.28 | 72.87 | 72.27 | 11,122,100 |
29 Nov 2023 | 73.71 | 74.06 | 72.78 | 72.95 | 72.35 | 2,648,900 |
28 Nov 2023 | 73.86 | 74.61 | 73.45 | 73.52 | 72.92 | 7,088,700 |
27 Nov 2023 | 73.71 | 73.86 | 73.30 | 73.72 | 73.12 | 3,856,300 |
24 Nov 2023 | 72.98 | 73.78 | 72.88 | 73.67 | 73.07 | 1,835,200 |
22 Nov 2023 | 73.11 | 73.28 | 72.50 | 73.12 | 72.52 | 2,930,500 |
21 Nov 2023 | 72.58 | 72.92 | 72.19 | 72.87 | 72.27 | 3,539,800 |
20 Nov 2023 | 71.99 | 72.58 | 71.14 | 72.43 | 71.84 | 3,201,400 |
17 Nov 2023 | 72.58 | 72.62 | 71.91 | 72.26 | 71.67 | 1,844,800 |
16 Nov 2023 | 72.56 | 72.91 | 72.08 | 72.19 | 71.60 | 4,471,600 |
15 Nov 2023 | 72.57 | 73.35 | 71.83 | 71.98 | 71.39 | 4,599,700 |
14 Nov 2023 | 71.48 | 72.67 | 71.11 | 72.60 | 72.01 | 5,079,900 |
13 Nov 2023 | 70.13 | 70.25 | 69.42 | 70.02 | 69.45 | 5,455,000 |
10 Nov 2023 | 69.84 | 70.45 | 69.22 | 70.34 | 69.77 | 3,468,200 |
09 Nov 2023 | 70.74 | 70.93 | 69.47 | 69.57 | 69.00 | 3,459,800 |
08 Nov 2023 | 70.00 | 70.62 | 69.76 | 70.53 | 69.95 | 7,950,700 |
07 Nov 2023 | 72.06 | 72.13 | 71.19 | 71.40 | 70.82 | 2,115,900 |
06 Nov 2023 | 72.50 | 72.72 | 71.49 | 71.88 | 71.29 | 2,111,000 |
03 Nov 2023 | 73.56 | 74.44 | 72.33 | 72.35 | 71.76 | 4,039,600 |
02 Nov 2023 | 70.94 | 72.55 | 70.46 | 72.08 | 71.49 | 3,497,000 |
01 Nov 2023 | 70.38 | 71.44 | 69.47 | 70.75 | 70.17 | 2,470,900 |
31 Oct 2023 | 69.94 | 70.11 | 69.20 | 70.03 | 69.46 | 2,482,300 |
30 Oct 2023 | 70.14 | 70.78 | 69.13 | 69.49 | 68.92 | 2,552,200 |
27 Oct 2023 | 70.34 | 70.76 | 69.42 | 69.72 | 69.15 | 1,939,400 |
26 Oct 2023 | 70.48 | 71.58 | 70.22 | 70.80 | 70.22 | 1,973,100 |
25 Oct 2023 | 69.49 | 70.47 | 69.39 | 70.17 | 69.60 | 2,380,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |