Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 63.00 | 63.50 | 62.50 | 62.75 | 62.75 | 5,141,100 |
02 May 2024 | 63.50 | 63.75 | 63.00 | 63.25 | 63.25 | 7,810,200 |
30 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
29 Apr 2024 | 62.50 | 62.50 | 61.75 | 62.00 | 62.00 | 7,520,800 |
26 Apr 2024 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | 8,299,800 |
25 Apr 2024 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 10,158,100 |
24 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
23 Apr 2024 | 62.50 | 62.75 | 62.00 | 62.00 | 62.00 | 7,947,000 |
22 Apr 2024 | 62.25 | 62.50 | 61.50 | 62.25 | 62.25 | 4,048,900 |
19 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
18 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
17 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
11 Apr 2024 | 64.00 | 64.25 | 63.00 | 63.25 | 63.25 | 5,807,600 |
10 Apr 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
09 Apr 2024 | 63.00 | 64.75 | 63.00 | 64.75 | 64.75 | 7,398,300 |
05 Apr 2024 | 63.00 | 63.25 | 62.75 | 63.00 | 63.00 | 1,424,500 |
04 Apr 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | 3,722,700 |
03 Apr 2024 | 63.00 | 63.75 | 62.50 | 63.25 | 63.25 | 4,404,800 |
02 Apr 2024 | 63.25 | 63.75 | 63.00 | 63.25 | 63.25 | 3,129,300 |
01 Apr 2024 | 63.50 | 63.50 | 62.75 | 63.25 | 63.25 | 3,317,900 |
29 Mar 2024 | 62.75 | 63.25 | 62.25 | 63.00 | 63.00 | 4,312,000 |
28 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
27 Mar 2024 | 62.75 | 63.75 | 62.50 | 63.50 | 63.50 | 4,814,200 |
26 Mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
25 Mar 2024 | 63.50 | 63.75 | 62.25 | 62.75 | 62.75 | 6,264,800 |
22 Mar 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
21 Mar 2024 | 64.25 | 64.50 | 63.50 | 63.75 | 63.75 | 5,825,200 |
20 Mar 2024 | 64.25 | 64.25 | 63.50 | 63.75 | 63.75 | 2,369,300 |
19 Mar 2024 | 64.00 | 64.50 | 63.75 | 64.00 | 64.00 | 8,010,800 |
18 Mar 2024 | 64.00 | 64.50 | 63.25 | 64.00 | 64.00 | 11,265,700 |
15 Mar 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 14,850,600 |
14 Mar 2024 | 63.50 | 65.25 | 63.50 | 65.00 | 65.00 | 10,528,800 |
14 Mar 2024 | 1.8 Dividend | |||||
13 Mar 2024 | 65.25 | 65.50 | 64.50 | 65.00 | 63.20 | 8,447,000 |
12 Mar 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.96 | - |
11 Mar 2024 | 65.00 | 65.75 | 64.50 | 64.75 | 62.96 | 6,664,000 |
08 Mar 2024 | 65.25 | 65.50 | 64.50 | 65.50 | 63.69 | 5,967,200 |
07 Mar 2024 | 64.75 | 65.25 | 64.25 | 65.00 | 63.20 | 6,793,100 |
06 Mar 2024 | 65.00 | 65.25 | 64.50 | 64.75 | 62.96 | 5,720,000 |
05 Mar 2024 | 64.50 | 65.00 | 63.75 | 64.50 | 62.71 | 8,881,900 |
04 Mar 2024 | 66.00 | 66.50 | 65.25 | 65.25 | 63.44 | 6,096,900 |
01 Mar 2024 | 65.25 | 66.75 | 65.25 | 66.25 | 64.42 | 6,795,100 |
29 Feb 2024 | 66.25 | 66.25 | 64.50 | 64.75 | 62.96 | 18,874,800 |
28 Feb 2024 | 66.50 | 66.75 | 65.75 | 66.25 | 64.42 | 6,711,500 |
27 Feb 2024 | 66.50 | 67.75 | 66.00 | 67.00 | 65.14 | 10,607,900 |
23 Feb 2024 | 65.75 | 66.50 | 65.50 | 66.25 | 64.42 | 4,260,100 |
22 Feb 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 63.93 | 8,509,700 |
21 Feb 2024 | 65.75 | 66.75 | 65.25 | 66.00 | 64.17 | 14,424,100 |
20 Feb 2024 | 65.00 | 65.75 | 64.50 | 65.75 | 63.93 | 7,186,500 |
19 Feb 2024 | 63.75 | 65.00 | 63.75 | 64.75 | 62.96 | 6,350,600 |
16 Feb 2024 | 63.50 | 64.25 | 63.25 | 63.50 | 61.74 | 6,705,600 |
15 Feb 2024 | 62.50 | 63.25 | 62.25 | 63.00 | 61.26 | 5,465,600 |
14 Feb 2024 | 62.50 | 63.25 | 62.50 | 63.25 | 61.50 | 7,019,600 |
13 Feb 2024 | 63.00 | 63.50 | 63.00 | 63.00 | 61.26 | 3,253,700 |
12 Feb 2024 | 63.50 | 63.50 | 62.75 | 63.00 | 61.26 | 3,256,800 |
09 Feb 2024 | 63.00 | 64.00 | 63.00 | 63.50 | 61.74 | 4,502,700 |
08 Feb 2024 | 64.00 | 64.25 | 62.25 | 62.50 | 60.77 | 12,518,700 |
07 Feb 2024 | 63.50 | 64.50 | 63.25 | 64.50 | 62.71 | 5,220,300 |
06 Feb 2024 | 62.75 | 63.75 | 62.25 | 63.50 | 61.74 | 10,728,100 |
05 Feb 2024 | 64.00 | 64.25 | 62.00 | 62.50 | 60.77 | 13,956,400 |
02 Feb 2024 | 64.50 | 65.00 | 64.25 | 64.25 | 62.47 | 2,900,700 |
01 Feb 2024 | 64.75 | 65.00 | 64.00 | 64.25 | 62.47 | 5,874,100 |
31 Jan 2024 | 65.00 | 66.00 | 64.50 | 64.75 | 62.96 | 9,784,300 |
30 Jan 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 62.71 | 8,950,700 |
29 Jan 2024 | 64.75 | 66.00 | 64.75 | 65.75 | 63.93 | 3,244,500 |
26 Jan 2024 | 65.00 | 65.50 | 64.25 | 64.75 | 62.96 | 7,870,000 |
25 Jan 2024 | 66.50 | 66.75 | 65.25 | 65.25 | 63.44 | 12,430,800 |
24 Jan 2024 | 64.75 | 66.75 | 64.75 | 66.75 | 64.90 | 6,682,600 |
23 Jan 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 62.71 | 4,693,800 |
22 Jan 2024 | 65.25 | 66.00 | 64.50 | 65.00 | 63.20 | 11,135,700 |
19 Jan 2024 | 63.75 | 64.50 | 63.50 | 64.50 | 62.71 | 4,420,600 |
18 Jan 2024 | 63.50 | 64.25 | 62.75 | 63.50 | 61.74 | 12,781,100 |
17 Jan 2024 | 63.75 | 64.00 | 62.50 | 63.25 | 61.50 | 13,822,900 |
16 Jan 2024 | 65.00 | 65.25 | 63.75 | 64.00 | 62.23 | 12,521,900 |
15 Jan 2024 | 65.75 | 66.00 | 65.00 | 65.50 | 63.69 | 4,304,700 |
12 Jan 2024 | 66.25 | 66.50 | 65.00 | 65.50 | 63.69 | 9,418,000 |
11 Jan 2024 | 66.00 | 67.00 | 65.75 | 66.75 | 64.90 | 6,639,300 |
10 Jan 2024 | 66.25 | 66.75 | 65.75 | 66.00 | 64.17 | 6,434,700 |
09 Jan 2024 | 66.25 | 66.75 | 66.00 | 66.50 | 64.66 | 9,515,800 |
08 Jan 2024 | 66.50 | 67.00 | 65.25 | 65.50 | 63.69 | 11,807,900 |
05 Jan 2024 | 67.25 | 67.50 | 66.50 | 66.50 | 64.66 | 15,691,400 |
04 Jan 2024 | 67.50 | 68.00 | 66.50 | 68.00 | 66.12 | 12,388,500 |
03 Jan 2024 | 68.25 | 68.75 | 67.75 | 68.00 | 66.12 | 9,256,000 |
28 Dec 2023 | 69.50 | 70.00 | 69.00 | 70.00 | 68.06 | 11,354,900 |
27 Dec 2023 | 68.50 | 69.50 | 68.00 | 69.25 | 67.33 | 11,539,400 |
26 Dec 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 66.60 | 7,265,700 |
25 Dec 2023 | 68.00 | 68.25 | 67.50 | 67.50 | 65.63 | 6,371,800 |
22 Dec 2023 | 67.50 | 68.00 | 66.75 | 67.75 | 65.87 | 4,070,900 |
21 Dec 2023 | 66.50 | 67.50 | 66.25 | 67.50 | 65.63 | 4,391,900 |
20 Dec 2023 | 66.75 | 67.25 | 66.00 | 66.50 | 64.66 | 3,811,500 |
19 Dec 2023 | 66.75 | 67.50 | 66.50 | 66.75 | 64.90 | 5,965,300 |
18 Dec 2023 | 66.25 | 67.75 | 66.25 | 67.75 | 65.87 | 5,957,800 |
15 Dec 2023 | 65.50 | 67.00 | 65.00 | 66.75 | 64.90 | 30,408,000 |
14 Dec 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 10,985,200 |
13 Dec 2023 | 64.50 | 65.25 | 64.25 | 65.00 | 63.20 | 4,845,100 |
12 Dec 2023 | 65.50 | 65.75 | 64.50 | 65.25 | 63.44 | 6,985,500 |
08 Dec 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 3,555,100 |
07 Dec 2023 | 66.25 | 66.50 | 65.25 | 65.75 | 63.93 | 10,265,800 |
06 Dec 2023 | 67.00 | 67.75 | 66.75 | 67.00 | 65.14 | 4,896,600 |
04 Dec 2023 | 68.00 | 68.50 | 67.25 | 67.50 | 65.63 | 9,050,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |