Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 62.18 | 62.40 | 61.72 | 61.99 | 61.99 | 10,964,925 |
01 May 2024 | 61.80 | 62.57 | 61.21 | 61.93 | 61.93 | 16,729,800 |
30 Apr 2024 | 62.14 | 62.83 | 61.47 | 61.77 | 61.77 | 19,349,200 |
29 Apr 2024 | 61.92 | 62.05 | 61.53 | 62.04 | 62.04 | 13,409,300 |
26 Apr 2024 | 61.55 | 61.93 | 61.35 | 61.74 | 61.74 | 10,994,300 |
25 Apr 2024 | 61.87 | 62.59 | 61.37 | 61.74 | 61.74 | 19,048,500 |
24 Apr 2024 | 60.32 | 61.65 | 59.84 | 61.55 | 61.55 | 19,548,300 |
23 Apr 2024 | 60.53 | 60.68 | 60.13 | 60.64 | 60.64 | 13,689,100 |
22 Apr 2024 | 60.14 | 60.63 | 59.72 | 60.55 | 60.55 | 15,624,500 |
19 Apr 2024 | 59.10 | 60.36 | 59.00 | 60.17 | 60.17 | 21,206,200 |
18 Apr 2024 | 58.62 | 58.98 | 58.54 | 58.91 | 58.91 | 11,125,900 |
17 Apr 2024 | 58.28 | 58.56 | 58.10 | 58.51 | 58.51 | 13,805,100 |
16 Apr 2024 | 58.25 | 58.38 | 57.93 | 58.06 | 58.06 | 11,236,800 |
15 Apr 2024 | 58.61 | 58.81 | 58.04 | 58.14 | 58.14 | 12,425,000 |
12 Apr 2024 | 58.95 | 59.01 | 58.13 | 58.28 | 58.28 | 12,246,700 |
11 Apr 2024 | 59.15 | 59.37 | 58.79 | 59.05 | 59.05 | 11,109,000 |
10 Apr 2024 | 59.32 | 59.39 | 58.69 | 58.92 | 58.92 | 11,861,900 |
09 Apr 2024 | 59.48 | 59.74 | 59.13 | 59.72 | 59.72 | 10,792,100 |
08 Apr 2024 | 59.40 | 59.47 | 59.07 | 59.27 | 59.27 | 10,284,500 |
05 Apr 2024 | 59.25 | 59.68 | 58.91 | 59.51 | 59.51 | 10,156,200 |
04 Apr 2024 | 60.09 | 60.15 | 59.17 | 59.30 | 59.30 | 14,320,700 |
03 Apr 2024 | 60.05 | 60.39 | 59.78 | 59.83 | 59.83 | 13,672,900 |
02 Apr 2024 | 60.45 | 60.73 | 60.11 | 60.15 | 60.15 | 13,017,300 |
01 Apr 2024 | 61.18 | 61.30 | 60.63 | 60.68 | 60.68 | 11,668,700 |
28 Mar 2024 | 61.14 | 61.26 | 61.00 | 61.18 | 61.18 | 13,683,500 |
27 Mar 2024 | 60.79 | 61.43 | 60.70 | 61.03 | 61.03 | 12,551,200 |
26 Mar 2024 | 60.50 | 60.71 | 60.38 | 60.54 | 60.54 | 13,277,400 |
25 Mar 2024 | 60.48 | 60.71 | 60.12 | 60.40 | 60.40 | 13,144,700 |
22 Mar 2024 | 60.52 | 60.79 | 60.43 | 60.49 | 60.49 | 11,501,400 |
21 Mar 2024 | 60.56 | 60.99 | 60.32 | 60.47 | 60.47 | 13,067,100 |
20 Mar 2024 | 60.18 | 60.81 | 60.16 | 60.75 | 60.75 | 15,258,800 |
19 Mar 2024 | 60.24 | 60.35 | 60.06 | 60.23 | 60.23 | 15,030,600 |
18 Mar 2024 | 59.89 | 60.40 | 59.80 | 60.13 | 60.13 | 15,856,700 |
15 Mar 2024 | 60.02 | 60.45 | 59.64 | 59.88 | 59.88 | 36,848,900 |
14 Mar 2024 | 60.58 | 60.80 | 60.40 | 60.50 | 60.50 | 13,996,600 |
14 Mar 2024 | 0.485 Dividend | |||||
13 Mar 2024 | 60.88 | 61.21 | 60.80 | 61.12 | 60.63 | 13,909,500 |
12 Mar 2024 | 60.32 | 60.75 | 60.21 | 60.50 | 60.02 | 12,684,600 |
11 Mar 2024 | 59.78 | 60.29 | 59.58 | 60.24 | 59.76 | 14,114,300 |
08 Mar 2024 | 59.30 | 59.79 | 58.97 | 59.52 | 59.05 | 13,237,500 |
07 Mar 2024 | 59.69 | 59.77 | 59.24 | 59.44 | 58.97 | 13,686,900 |
06 Mar 2024 | 59.52 | 60.00 | 59.38 | 59.55 | 59.08 | 12,378,800 |
05 Mar 2024 | 59.91 | 60.11 | 59.42 | 59.52 | 59.05 | 12,310,000 |
04 Mar 2024 | 59.23 | 59.95 | 59.22 | 59.81 | 59.34 | 10,150,200 |
01 Mar 2024 | 59.90 | 59.90 | 59.34 | 59.53 | 59.06 | 10,924,800 |
29 Feb 2024 | 60.35 | 60.64 | 59.90 | 60.02 | 59.54 | 18,152,700 |
28 Feb 2024 | 60.37 | 60.49 | 60.06 | 60.40 | 59.92 | 8,076,500 |
27 Feb 2024 | 60.54 | 60.78 | 60.12 | 60.34 | 59.86 | 9,931,100 |
26 Feb 2024 | 61.24 | 61.27 | 60.66 | 60.71 | 60.23 | 10,336,100 |
23 Feb 2024 | 61.09 | 61.62 | 61.00 | 61.20 | 60.71 | 13,612,900 |
22 Feb 2024 | 60.99 | 61.25 | 60.50 | 61.15 | 60.66 | 12,982,800 |
21 Feb 2024 | 60.99 | 61.28 | 60.83 | 61.24 | 60.75 | 14,378,300 |
20 Feb 2024 | 59.60 | 60.84 | 59.51 | 60.70 | 60.22 | 18,339,300 |
16 Feb 2024 | 59.35 | 59.62 | 58.96 | 59.39 | 58.92 | 13,943,300 |
15 Feb 2024 | 59.42 | 59.59 | 59.13 | 59.40 | 58.93 | 13,695,800 |
14 Feb 2024 | 59.17 | 59.59 | 59.04 | 59.29 | 58.82 | 15,872,500 |
13 Feb 2024 | 59.50 | 60.66 | 58.79 | 59.35 | 58.88 | 24,195,700 |
12 Feb 2024 | 59.66 | 59.76 | 58.96 | 59.70 | 59.23 | 13,516,800 |
09 Feb 2024 | 59.47 | 59.58 | 59.03 | 59.56 | 59.09 | 15,235,300 |
08 Feb 2024 | 59.89 | 59.97 | 59.41 | 59.83 | 59.36 | 12,874,800 |
07 Feb 2024 | 60.07 | 60.21 | 59.94 | 59.99 | 59.51 | 10,259,900 |
06 Feb 2024 | 59.96 | 60.05 | 59.68 | 59.94 | 59.46 | 12,775,200 |
05 Feb 2024 | 60.38 | 60.38 | 59.88 | 60.04 | 59.56 | 12,759,600 |
02 Feb 2024 | 60.82 | 60.87 | 60.23 | 60.54 | 60.06 | 17,543,500 |
01 Feb 2024 | 59.57 | 61.01 | 59.36 | 60.98 | 60.50 | 15,870,900 |
31 Jan 2024 | 60.10 | 60.45 | 59.29 | 59.49 | 59.02 | 22,837,000 |
30 Jan 2024 | 59.85 | 60.02 | 59.45 | 59.90 | 59.42 | 22,061,500 |
29 Jan 2024 | 59.34 | 59.79 | 59.17 | 59.73 | 59.26 | 14,547,100 |
26 Jan 2024 | 59.25 | 59.49 | 59.13 | 59.37 | 58.90 | 13,025,100 |
25 Jan 2024 | 59.01 | 59.17 | 58.66 | 59.16 | 58.69 | 14,899,700 |
24 Jan 2024 | 59.80 | 59.81 | 58.89 | 58.91 | 58.44 | 16,370,500 |
23 Jan 2024 | 59.53 | 60.00 | 59.46 | 59.85 | 59.38 | 14,481,600 |
22 Jan 2024 | 59.76 | 60.07 | 59.44 | 59.57 | 59.10 | 14,314,300 |
19 Jan 2024 | 60.26 | 60.28 | 59.64 | 59.83 | 59.36 | 14,193,100 |
18 Jan 2024 | 59.69 | 60.23 | 59.53 | 60.16 | 59.68 | 10,397,700 |
17 Jan 2024 | 59.86 | 60.21 | 59.82 | 59.99 | 59.51 | 8,982,100 |
16 Jan 2024 | 60.39 | 60.43 | 59.85 | 59.99 | 59.51 | 11,826,900 |
12 Jan 2024 | 60.08 | 60.46 | 59.87 | 60.39 | 59.91 | 13,216,900 |
11 Jan 2024 | 60.25 | 60.26 | 59.69 | 59.81 | 59.34 | 13,754,200 |
10 Jan 2024 | 60.22 | 60.41 | 59.98 | 60.20 | 59.72 | 12,258,000 |
09 Jan 2024 | 59.99 | 60.14 | 59.62 | 60.00 | 59.52 | 10,493,700 |
08 Jan 2024 | 59.68 | 60.18 | 59.42 | 60.11 | 59.63 | 11,554,600 |
05 Jan 2024 | 59.80 | 59.95 | 59.09 | 59.67 | 59.20 | 10,411,400 |
04 Jan 2024 | 60.05 | 60.26 | 59.66 | 59.76 | 59.29 | 12,912,900 |
03 Jan 2024 | 59.93 | 60.20 | 59.76 | 59.96 | 59.48 | 14,830,600 |
02 Jan 2024 | 58.80 | 59.88 | 58.67 | 59.82 | 59.35 | 16,322,600 |
29 Dec 2023 | 58.74 | 58.98 | 58.63 | 58.93 | 58.46 | 9,241,600 |
28 Dec 2023 | 58.65 | 58.87 | 58.53 | 58.75 | 58.28 | 8,400,100 |
27 Dec 2023 | 58.64 | 58.77 | 58.40 | 58.71 | 58.24 | 8,560,100 |
26 Dec 2023 | 58.06 | 58.71 | 58.06 | 58.56 | 58.10 | 6,422,500 |
22 Dec 2023 | 58.12 | 58.46 | 58.02 | 58.32 | 57.86 | 9,028,500 |
21 Dec 2023 | 57.85 | 58.07 | 57.47 | 57.99 | 57.53 | 11,725,100 |
20 Dec 2023 | 58.50 | 58.67 | 57.57 | 57.61 | 57.15 | 17,701,000 |
19 Dec 2023 | 59.00 | 59.20 | 58.64 | 58.83 | 58.36 | 14,612,200 |
18 Dec 2023 | 58.80 | 59.49 | 58.62 | 59.02 | 58.55 | 16,717,700 |
15 Dec 2023 | 58.83 | 59.17 | 57.80 | 58.60 | 58.13 | 65,172,300 |
14 Dec 2023 | 59.97 | 60.04 | 58.77 | 59.04 | 58.57 | 22,478,300 |
13 Dec 2023 | 59.45 | 60.02 | 59.26 | 59.93 | 59.45 | 16,196,800 |
12 Dec 2023 | 59.20 | 59.42 | 58.90 | 59.42 | 58.95 | 12,899,000 |
11 Dec 2023 | 58.83 | 59.09 | 58.50 | 59.04 | 58.57 | 14,524,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |