Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 64.21 | 2,432,200 |
09 May 2024 | 63.41 | 63.54 | 63.10 | 63.49 | 63.49 | 2,301,700 |
08 May 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 62.99 | 3,522,400 |
07 May 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 60.57 | 3,148,900 |
06 May 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 59.59 | 2,459,700 |
03 May 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 59.71 | 1,251,700 |
03 May 2024 | 0.872 Dividend | |||||
02 May 2024 | 59.85 | 60.08 | 59.64 | 59.89 | 59.02 | 1,646,800 |
01 May 2024 | 59.78 | 60.11 | 59.24 | 59.47 | 58.60 | 1,274,200 |
30 Apr 2024 | 60.76 | 60.78 | 59.64 | 59.66 | 58.79 | 2,131,100 |
29 Apr 2024 | 60.43 | 60.47 | 60.22 | 60.30 | 59.42 | 1,506,700 |
26 Apr 2024 | 59.98 | 60.36 | 59.86 | 60.01 | 59.14 | 1,159,600 |
25 Apr 2024 | 59.90 | 60.20 | 59.56 | 59.94 | 59.07 | 1,288,300 |
24 Apr 2024 | 59.91 | 60.31 | 59.52 | 60.26 | 59.38 | 1,160,600 |
23 Apr 2024 | 59.73 | 60.27 | 59.54 | 60.18 | 59.30 | 1,731,300 |
22 Apr 2024 | 59.24 | 59.75 | 59.12 | 59.49 | 58.62 | 2,897,400 |
19 Apr 2024 | 58.57 | 58.85 | 58.32 | 58.74 | 57.88 | 1,434,600 |
18 Apr 2024 | 57.41 | 57.94 | 57.30 | 57.91 | 57.07 | 1,459,600 |
17 Apr 2024 | 57.42 | 57.71 | 57.20 | 57.36 | 56.52 | 1,741,200 |
16 Apr 2024 | 57.53 | 57.57 | 57.09 | 57.14 | 56.31 | 1,897,400 |
15 Apr 2024 | 58.75 | 59.01 | 57.96 | 58.00 | 57.16 | 1,656,900 |
12 Apr 2024 | 59.28 | 59.44 | 58.62 | 58.67 | 57.82 | 1,556,100 |
11 Apr 2024 | 60.29 | 60.33 | 59.43 | 59.73 | 58.86 | 1,478,500 |
10 Apr 2024 | 59.72 | 59.75 | 59.24 | 59.57 | 58.70 | 1,679,100 |
09 Apr 2024 | 60.43 | 60.69 | 60.33 | 60.60 | 59.72 | 1,524,500 |
08 Apr 2024 | 60.11 | 60.36 | 60.06 | 60.20 | 59.32 | 1,390,800 |
05 Apr 2024 | 59.82 | 60.19 | 59.69 | 59.96 | 59.09 | 2,004,500 |
04 Apr 2024 | 60.24 | 60.49 | 59.46 | 59.54 | 58.67 | 2,572,200 |
03 Apr 2024 | 60.62 | 60.64 | 60.13 | 60.24 | 59.36 | 1,764,300 |
02 Apr 2024 | 60.80 | 60.80 | 60.39 | 60.71 | 59.83 | 2,152,500 |
01 Apr 2024 | 60.69 | 61.18 | 60.54 | 61.10 | 60.21 | 2,289,800 |
28 Mar 2024 | 60.65 | 60.99 | 60.63 | 60.78 | 59.90 | 2,172,600 |
27 Mar 2024 | 60.87 | 61.00 | 60.61 | 60.84 | 59.95 | 1,719,100 |
26 Mar 2024 | 60.44 | 60.52 | 60.16 | 60.35 | 59.47 | 1,634,200 |
25 Mar 2024 | 60.00 | 60.31 | 59.78 | 59.78 | 58.91 | 1,809,300 |
22 Mar 2024 | 59.39 | 59.88 | 59.28 | 59.50 | 58.63 | 2,951,300 |
21 Mar 2024 | 59.85 | 60.07 | 59.24 | 59.29 | 58.43 | 4,367,500 |
20 Mar 2024 | 59.85 | 60.27 | 59.44 | 60.07 | 59.20 | 2,315,900 |
19 Mar 2024 | 59.71 | 60.09 | 59.61 | 59.99 | 59.12 | 3,211,300 |
18 Mar 2024 | 60.26 | 60.45 | 59.87 | 60.06 | 59.19 | 4,783,200 |
15 Mar 2024 | 60.98 | 61.33 | 60.29 | 60.80 | 59.91 | 4,706,100 |
14 Mar 2024 | 61.42 | 61.66 | 60.71 | 61.01 | 60.12 | 11,902,900 |
13 Mar 2024 | 63.74 | 64.63 | 63.69 | 64.55 | 63.61 | 1,362,200 |
12 Mar 2024 | 62.98 | 63.37 | 62.73 | 63.29 | 62.37 | 774,300 |
11 Mar 2024 | 62.85 | 63.24 | 62.56 | 63.09 | 62.17 | 2,525,500 |
08 Mar 2024 | 61.86 | 62.24 | 61.82 | 62.08 | 61.18 | 1,390,600 |
07 Mar 2024 | 60.87 | 61.68 | 60.87 | 61.62 | 60.72 | 2,152,300 |
06 Mar 2024 | 60.78 | 61.20 | 60.47 | 60.61 | 59.73 | 1,182,300 |
05 Mar 2024 | 60.26 | 60.62 | 60.03 | 60.14 | 59.26 | 1,440,700 |
04 Mar 2024 | 60.00 | 60.43 | 59.88 | 60.10 | 59.22 | 1,341,100 |
01 Mar 2024 | 60.56 | 60.56 | 59.96 | 60.17 | 59.29 | 1,579,000 |
29 Feb 2024 | 61.29 | 61.29 | 59.79 | 60.37 | 59.49 | 3,026,000 |
28 Feb 2024 | 62.26 | 62.57 | 61.99 | 62.45 | 61.54 | 2,055,400 |
27 Feb 2024 | 62.80 | 63.08 | 62.58 | 63.06 | 62.14 | 1,365,300 |
26 Feb 2024 | 63.30 | 63.34 | 62.91 | 63.10 | 62.18 | 1,739,600 |
23 Feb 2024 | 63.43 | 63.51 | 63.14 | 63.37 | 62.45 | 2,196,100 |
22 Feb 2024 | 63.70 | 63.71 | 62.86 | 63.40 | 62.48 | 2,893,200 |
21 Feb 2024 | 63.08 | 63.67 | 63.03 | 63.62 | 62.69 | 1,434,800 |
20 Feb 2024 | 62.66 | 63.07 | 62.60 | 62.85 | 61.93 | 2,820,000 |
16 Feb 2024 | 62.32 | 62.54 | 62.00 | 62.24 | 61.33 | 1,425,000 |
15 Feb 2024 | 62.60 | 63.14 | 62.59 | 62.82 | 61.91 | 1,406,700 |
14 Feb 2024 | 62.12 | 62.48 | 61.69 | 62.35 | 61.44 | 2,218,700 |
13 Feb 2024 | 64.06 | 64.10 | 63.39 | 63.68 | 62.75 | 2,247,700 |
12 Feb 2024 | 64.42 | 64.79 | 64.10 | 64.78 | 63.84 | 2,046,500 |
09 Feb 2024 | 64.93 | 65.04 | 64.38 | 64.51 | 63.57 | 2,115,500 |
08 Feb 2024 | 65.44 | 65.67 | 65.27 | 65.61 | 64.65 | 2,315,600 |
07 Feb 2024 | 64.87 | 65.97 | 64.50 | 65.53 | 64.58 | 6,652,300 |
06 Feb 2024 | 61.77 | 63.93 | 61.59 | 63.73 | 62.80 | 4,255,900 |
05 Feb 2024 | 62.13 | 62.15 | 61.77 | 61.91 | 61.01 | 809,300 |
02 Feb 2024 | 62.49 | 62.51 | 61.67 | 62.11 | 61.21 | 1,185,700 |
01 Feb 2024 | 61.88 | 62.77 | 61.68 | 62.65 | 61.74 | 1,621,900 |
31 Jan 2024 | 62.75 | 62.82 | 61.72 | 61.74 | 60.84 | 1,361,000 |
30 Jan 2024 | 62.55 | 62.66 | 62.29 | 62.44 | 61.53 | 974,500 |
29 Jan 2024 | 61.95 | 62.39 | 61.93 | 62.39 | 61.48 | 1,089,300 |
26 Jan 2024 | 61.83 | 62.30 | 61.82 | 62.09 | 61.19 | 979,800 |
25 Jan 2024 | 62.29 | 62.47 | 61.93 | 62.14 | 61.24 | 2,084,100 |
24 Jan 2024 | 63.34 | 63.37 | 62.36 | 62.36 | 61.45 | 1,051,000 |
23 Jan 2024 | 62.40 | 63.11 | 61.88 | 62.98 | 62.06 | 2,282,800 |
22 Jan 2024 | 62.92 | 63.17 | 62.76 | 62.96 | 62.04 | 1,512,800 |
19 Jan 2024 | 62.87 | 63.19 | 62.45 | 63.01 | 62.09 | 874,300 |
18 Jan 2024 | 62.20 | 62.79 | 62.11 | 62.70 | 61.79 | 1,192,200 |
17 Jan 2024 | 62.57 | 62.77 | 62.37 | 62.72 | 61.81 | 1,279,900 |
16 Jan 2024 | 64.21 | 64.34 | 63.35 | 63.61 | 62.68 | 1,776,400 |
12 Jan 2024 | 65.09 | 65.43 | 64.99 | 65.07 | 64.12 | 1,231,300 |
11 Jan 2024 | 64.99 | 65.16 | 64.50 | 65.14 | 64.19 | 2,690,900 |
10 Jan 2024 | 65.72 | 66.24 | 65.64 | 66.15 | 65.19 | 2,206,300 |
09 Jan 2024 | 64.85 | 65.22 | 64.80 | 65.03 | 64.08 | 1,930,800 |
08 Jan 2024 | 64.99 | 65.47 | 64.94 | 65.47 | 64.52 | 1,467,300 |
05 Jan 2024 | 64.04 | 64.68 | 63.94 | 64.25 | 63.31 | 1,228,500 |
04 Jan 2024 | 64.14 | 64.57 | 63.95 | 64.33 | 63.39 | 820,900 |
03 Jan 2024 | 64.05 | 64.13 | 63.54 | 63.74 | 62.81 | 1,400,900 |
02 Jan 2024 | 64.06 | 64.59 | 64.06 | 64.25 | 63.31 | 935,000 |
29 Dec 2023 | 64.75 | 64.85 | 64.46 | 64.62 | 63.68 | 966,300 |
28 Dec 2023 | 64.81 | 65.01 | 64.59 | 64.69 | 63.75 | 1,077,900 |
27 Dec 2023 | 64.55 | 64.89 | 64.46 | 64.87 | 63.93 | 844,600 |
26 Dec 2023 | 64.25 | 64.90 | 64.25 | 64.62 | 63.68 | 1,059,400 |
22 Dec 2023 | 64.05 | 64.52 | 64.04 | 64.50 | 63.56 | 1,633,900 |
21 Dec 2023 | 63.38 | 63.63 | 63.06 | 63.63 | 62.70 | 1,230,800 |
20 Dec 2023 | 63.70 | 63.87 | 62.86 | 62.88 | 61.96 | 1,525,100 |
19 Dec 2023 | 63.28 | 63.86 | 63.13 | 63.86 | 62.93 | 1,604,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |