Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 56.51 | 56.55 | 55.44 | 55.77 | 55.77 | 385,077 |
02 May 2024 | 56.00 | 56.31 | 55.29 | 55.98 | 55.98 | 614,200 |
01 May 2024 | 55.06 | 56.17 | 54.68 | 55.60 | 55.60 | 358,200 |
30 Apr 2024 | 54.66 | 55.14 | 54.20 | 54.90 | 54.90 | 712,600 |
29 Apr 2024 | 54.13 | 55.00 | 54.13 | 54.98 | 54.98 | 560,200 |
26 Apr 2024 | 54.40 | 54.62 | 53.83 | 53.86 | 53.86 | 460,300 |
25 Apr 2024 | 54.30 | 54.37 | 53.80 | 54.20 | 54.20 | 423,200 |
24 Apr 2024 | 53.80 | 54.62 | 53.40 | 54.54 | 54.54 | 357,600 |
23 Apr 2024 | 53.99 | 54.79 | 53.99 | 54.37 | 54.37 | 330,800 |
22 Apr 2024 | 53.89 | 54.77 | 53.76 | 54.32 | 54.32 | 338,800 |
19 Apr 2024 | 52.45 | 54.14 | 52.45 | 54.00 | 54.00 | 525,500 |
18 Apr 2024 | 51.96 | 52.56 | 51.74 | 52.46 | 52.46 | 536,400 |
17 Apr 2024 | 51.48 | 51.94 | 51.11 | 51.73 | 51.73 | 429,900 |
16 Apr 2024 | 51.70 | 51.77 | 50.73 | 51.20 | 51.20 | 377,400 |
15 Apr 2024 | 52.44 | 52.51 | 51.60 | 52.00 | 52.00 | 396,400 |
12 Apr 2024 | 52.57 | 52.85 | 51.68 | 52.24 | 52.24 | 336,700 |
11 Apr 2024 | 52.71 | 52.80 | 51.87 | 52.46 | 52.46 | 419,800 |
10 Apr 2024 | 53.12 | 53.70 | 51.97 | 52.29 | 52.29 | 540,200 |
09 Apr 2024 | 54.70 | 54.93 | 54.12 | 54.40 | 54.40 | 358,300 |
08 Apr 2024 | 53.93 | 54.56 | 53.86 | 54.50 | 54.50 | 523,100 |
05 Apr 2024 | 53.56 | 53.93 | 53.13 | 53.74 | 53.74 | 410,900 |
04 Apr 2024 | 54.56 | 54.59 | 53.52 | 54.01 | 54.01 | 292,800 |
03 Apr 2024 | 54.10 | 54.31 | 53.72 | 54.04 | 54.04 | 570,000 |
02 Apr 2024 | 53.52 | 54.30 | 53.52 | 54.22 | 54.22 | 532,900 |
01 Apr 2024 | 54.65 | 54.75 | 53.65 | 53.84 | 53.84 | 347,400 |
28 Mar 2024 | 54.09 | 54.63 | 54.03 | 54.60 | 54.60 | 680,700 |
27 Mar 2024 | 52.54 | 54.09 | 52.54 | 54.04 | 54.04 | 531,600 |
26 Mar 2024 | 53.03 | 53.03 | 52.05 | 52.22 | 52.22 | 452,100 |
25 Mar 2024 | 52.49 | 52.84 | 52.11 | 52.83 | 52.83 | 533,400 |
22 Mar 2024 | 52.50 | 52.52 | 52.20 | 52.25 | 52.25 | 437,100 |
21 Mar 2024 | 52.20 | 52.76 | 51.89 | 52.04 | 52.04 | 662,700 |
20 Mar 2024 | 51.89 | 52.29 | 51.81 | 52.20 | 52.20 | 677,300 |
19 Mar 2024 | 51.86 | 52.52 | 51.86 | 52.03 | 52.03 | 1,133,000 |
18 Mar 2024 | 52.02 | 52.24 | 51.52 | 51.73 | 51.73 | 710,600 |
15 Mar 2024 | 51.81 | 52.83 | 51.81 | 52.12 | 52.12 | 1,577,200 |
14 Mar 2024 | 52.49 | 52.78 | 51.54 | 52.36 | 52.36 | 895,700 |
13 Mar 2024 | 53.62 | 54.35 | 52.71 | 52.74 | 52.74 | 556,400 |
12 Mar 2024 | 53.62 | 54.12 | 52.93 | 53.37 | 53.37 | 360,300 |
11 Mar 2024 | 53.85 | 54.45 | 53.39 | 54.00 | 54.00 | 457,000 |
08 Mar 2024 | 53.38 | 53.89 | 53.09 | 53.84 | 53.84 | 383,500 |
07 Mar 2024 | 52.86 | 53.28 | 52.81 | 53.06 | 53.06 | 308,200 |
06 Mar 2024 | 52.71 | 52.93 | 52.12 | 52.32 | 52.32 | 452,600 |
05 Mar 2024 | 52.62 | 53.30 | 52.07 | 52.26 | 52.26 | 353,400 |
04 Mar 2024 | 51.19 | 52.48 | 51.19 | 52.39 | 52.39 | 345,700 |
01 Mar 2024 | 51.90 | 51.92 | 51.07 | 51.43 | 51.43 | 595,100 |
29 Feb 2024 | 52.37 | 52.50 | 51.68 | 52.03 | 52.03 | 562,300 |
28 Feb 2024 | 52.17 | 52.74 | 51.84 | 51.90 | 51.90 | 510,000 |
27 Feb 2024 | 51.89 | 52.42 | 51.80 | 52.41 | 52.41 | 373,300 |
26 Feb 2024 | 52.05 | 52.05 | 51.18 | 51.59 | 51.59 | 470,400 |
23 Feb 2024 | 52.15 | 52.70 | 52.00 | 52.32 | 52.32 | 287,800 |
22 Feb 2024 | 52.20 | 52.33 | 51.49 | 52.20 | 52.20 | 505,000 |
21 Feb 2024 | 52.50 | 53.00 | 52.28 | 52.92 | 52.92 | 490,000 |
20 Feb 2024 | 51.91 | 53.00 | 51.86 | 52.26 | 52.26 | 575,100 |
16 Feb 2024 | 51.97 | 52.58 | 51.67 | 52.08 | 52.08 | 554,800 |
15 Feb 2024 | 51.11 | 52.49 | 51.02 | 52.36 | 52.36 | 495,800 |
15 Feb 2024 | 0.65 Dividend | |||||
14 Feb 2024 | 51.30 | 51.69 | 50.78 | 51.42 | 50.77 | 461,200 |
13 Feb 2024 | 51.92 | 52.17 | 50.51 | 50.98 | 50.34 | 720,500 |
12 Feb 2024 | 51.79 | 52.83 | 51.60 | 52.82 | 52.15 | 729,800 |
09 Feb 2024 | 51.01 | 51.80 | 50.92 | 51.62 | 50.97 | 781,400 |
08 Feb 2024 | 50.15 | 51.25 | 49.50 | 51.25 | 50.60 | 1,699,400 |
07 Feb 2024 | 50.03 | 50.13 | 49.34 | 49.62 | 48.99 | 579,900 |
06 Feb 2024 | 49.75 | 50.22 | 49.47 | 49.91 | 49.28 | 514,400 |
05 Feb 2024 | 50.50 | 50.50 | 49.65 | 49.67 | 49.04 | 639,700 |
02 Feb 2024 | 51.77 | 51.84 | 50.77 | 51.18 | 50.53 | 589,100 |
01 Feb 2024 | 51.64 | 52.56 | 51.40 | 52.55 | 51.89 | 440,600 |
31 Jan 2024 | 52.45 | 52.76 | 51.50 | 51.76 | 51.11 | 884,800 |
30 Jan 2024 | 51.68 | 52.43 | 51.36 | 52.15 | 51.49 | 445,800 |
29 Jan 2024 | 51.03 | 52.14 | 50.64 | 51.95 | 51.29 | 442,600 |
26 Jan 2024 | 51.16 | 51.43 | 50.80 | 50.80 | 50.16 | 366,100 |
25 Jan 2024 | 51.04 | 51.12 | 50.35 | 51.00 | 50.36 | 637,000 |
24 Jan 2024 | 51.87 | 51.87 | 49.87 | 50.06 | 49.43 | 2,102,900 |
23 Jan 2024 | 50.94 | 51.21 | 50.23 | 51.19 | 50.54 | 637,200 |
22 Jan 2024 | 50.63 | 51.01 | 50.23 | 50.60 | 49.96 | 595,800 |
19 Jan 2024 | 50.45 | 50.73 | 49.81 | 50.23 | 49.60 | 357,700 |
18 Jan 2024 | 51.03 | 51.13 | 50.29 | 50.38 | 49.74 | 447,500 |
17 Jan 2024 | 51.14 | 52.00 | 50.80 | 51.34 | 50.69 | 472,400 |
16 Jan 2024 | 53.17 | 53.25 | 51.47 | 51.58 | 50.93 | 777,100 |
12 Jan 2024 | 54.59 | 54.72 | 53.45 | 53.49 | 52.81 | 391,300 |
11 Jan 2024 | 55.00 | 55.00 | 53.55 | 53.94 | 53.26 | 330,400 |
10 Jan 2024 | 55.38 | 55.58 | 55.14 | 55.31 | 54.61 | 272,800 |
09 Jan 2024 | 55.60 | 55.89 | 55.22 | 55.46 | 54.76 | 415,900 |
08 Jan 2024 | 55.00 | 56.06 | 54.98 | 56.04 | 55.33 | 355,300 |
05 Jan 2024 | 54.68 | 55.53 | 54.55 | 55.21 | 54.51 | 258,900 |
04 Jan 2024 | 55.26 | 55.46 | 54.78 | 54.97 | 54.28 | 359,900 |
03 Jan 2024 | 54.90 | 55.49 | 54.43 | 55.14 | 54.44 | 446,700 |
02 Jan 2024 | 53.67 | 55.38 | 53.67 | 55.20 | 54.50 | 343,100 |
29 Dec 2023 | 54.04 | 54.20 | 53.68 | 53.95 | 53.27 | 286,800 |
28 Dec 2023 | 53.38 | 54.34 | 53.38 | 54.31 | 53.62 | 390,200 |
27 Dec 2023 | 54.20 | 54.30 | 53.49 | 53.64 | 52.96 | 386,500 |
26 Dec 2023 | 54.36 | 54.65 | 54.23 | 54.25 | 53.56 | 275,000 |
22 Dec 2023 | 54.51 | 55.25 | 53.94 | 54.32 | 53.63 | 462,700 |
21 Dec 2023 | 54.32 | 54.53 | 53.40 | 53.92 | 53.24 | 589,800 |
20 Dec 2023 | 55.16 | 55.53 | 54.06 | 54.16 | 53.48 | 601,800 |
19 Dec 2023 | 54.75 | 55.38 | 54.55 | 55.15 | 54.45 | 448,500 |
18 Dec 2023 | 54.94 | 54.97 | 54.31 | 54.43 | 53.74 | 281,900 |
15 Dec 2023 | 55.69 | 55.79 | 54.26 | 54.62 | 53.93 | 1,378,300 |
14 Dec 2023 | 56.65 | 57.16 | 55.63 | 55.71 | 55.01 | 522,200 |
13 Dec 2023 | 53.91 | 56.29 | 53.52 | 56.01 | 55.30 | 572,000 |
12 Dec 2023 | 53.94 | 54.04 | 53.31 | 53.81 | 53.13 | 274,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |