Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 59.74 | 59.81 | 59.34 | 59.45 | 59.45 | 16,300 |
09 May 2024 | 59.13 | 59.63 | 59.13 | 59.62 | 59.62 | 14,600 |
08 May 2024 | 58.88 | 59.14 | 58.88 | 59.04 | 59.04 | 9,800 |
07 May 2024 | 59.38 | 59.70 | 59.36 | 59.45 | 59.45 | 10,500 |
06 May 2024 | 58.93 | 59.25 | 58.90 | 59.16 | 59.16 | 13,000 |
03 May 2024 | 58.73 | 58.95 | 58.29 | 58.51 | 58.51 | 15,600 |
02 May 2024 | 57.75 | 57.97 | 57.26 | 57.89 | 57.89 | 13,600 |
01 May 2024 | 57.36 | 58.11 | 57.02 | 57.15 | 57.15 | 17,400 |
30 Apr 2024 | 58.22 | 58.22 | 57.31 | 57.31 | 57.31 | 14,300 |
29 Apr 2024 | 58.29 | 58.54 | 58.29 | 58.52 | 58.52 | 19,300 |
26 Apr 2024 | 58.04 | 58.29 | 58.04 | 58.16 | 58.16 | 16,600 |
25 Apr 2024 | 57.39 | 58.04 | 57.36 | 57.94 | 57.94 | 10,300 |
24 Apr 2024 | 58.22 | 58.43 | 57.93 | 58.40 | 58.40 | 15,600 |
23 Apr 2024 | 57.54 | 58.43 | 57.51 | 58.23 | 58.23 | 50,200 |
22 Apr 2024 | 57.14 | 57.85 | 56.92 | 57.59 | 57.59 | 27,100 |
19 Apr 2024 | 56.93 | 57.03 | 56.61 | 56.94 | 56.94 | 18,200 |
18 Apr 2024 | 56.75 | 57.18 | 56.52 | 56.57 | 56.57 | 11,500 |
17 Apr 2024 | 57.44 | 57.44 | 56.60 | 56.60 | 56.60 | 20,700 |
16 Apr 2024 | 57.14 | 57.27 | 56.64 | 57.01 | 57.01 | 26,400 |
15 Apr 2024 | 58.29 | 58.58 | 57.15 | 57.28 | 57.28 | 14,600 |
12 Apr 2024 | 58.43 | 58.65 | 57.70 | 57.84 | 57.84 | 9,400 |
11 Apr 2024 | 58.89 | 58.89 | 58.32 | 58.76 | 58.76 | 22,800 |
10 Apr 2024 | 58.88 | 59.08 | 58.43 | 58.67 | 58.67 | 24,800 |
09 Apr 2024 | 60.05 | 60.15 | 59.55 | 60.00 | 60.00 | 26,400 |
08 Apr 2024 | 59.86 | 60.04 | 59.69 | 59.84 | 59.84 | 8,300 |
05 Apr 2024 | 59.17 | 59.66 | 59.17 | 59.53 | 59.53 | 22,500 |
04 Apr 2024 | 60.31 | 60.33 | 59.08 | 59.24 | 59.24 | 20,800 |
03 Apr 2024 | 59.50 | 59.97 | 59.50 | 59.85 | 59.85 | 47,300 |
02 Apr 2024 | 60.01 | 60.01 | 59.35 | 59.59 | 59.59 | 24,000 |
01 Apr 2024 | 61.23 | 61.23 | 60.46 | 60.60 | 60.60 | 35,200 |
28 Mar 2024 | 60.72 | 61.23 | 60.72 | 61.02 | 61.02 | 41,100 |
27 Mar 2024 | 59.88 | 60.70 | 59.88 | 60.70 | 60.70 | 14,400 |
26 Mar 2024 | 59.74 | 59.74 | 59.41 | 59.48 | 59.48 | 55,800 |
25 Mar 2024 | 59.51 | 59.85 | 59.48 | 59.59 | 59.59 | 37,000 |
22 Mar 2024 | 60.01 | 60.07 | 59.39 | 59.39 | 59.39 | 41,900 |
22 Mar 2024 | 0.175 Dividend | |||||
21 Mar 2024 | 60.00 | 60.32 | 60.00 | 60.29 | 60.12 | 10,700 |
20 Mar 2024 | 58.65 | 59.73 | 58.65 | 59.60 | 59.43 | 13,600 |
19 Mar 2024 | 58.06 | 58.76 | 58.06 | 58.73 | 58.56 | 40,700 |
18 Mar 2024 | 58.47 | 58.48 | 58.08 | 58.27 | 58.10 | 12,100 |
15 Mar 2024 | 58.05 | 58.46 | 58.05 | 58.30 | 58.13 | 65,600 |
14 Mar 2024 | 58.91 | 58.91 | 57.85 | 58.21 | 58.04 | 32,800 |
13 Mar 2024 | 58.66 | 59.13 | 58.66 | 58.90 | 58.73 | 19,400 |
12 Mar 2024 | 58.58 | 58.89 | 58.44 | 58.77 | 58.60 | 28,300 |
11 Mar 2024 | 58.66 | 58.68 | 58.36 | 58.67 | 58.50 | 25,800 |
08 Mar 2024 | 59.18 | 59.52 | 58.72 | 58.84 | 58.67 | 24,400 |
07 Mar 2024 | 58.77 | 59.08 | 58.77 | 58.96 | 58.79 | 11,400 |
06 Mar 2024 | 58.30 | 58.56 | 58.15 | 58.45 | 58.28 | 9,900 |
05 Mar 2024 | 57.94 | 58.54 | 57.94 | 58.19 | 58.02 | 28,000 |
04 Mar 2024 | 58.55 | 58.88 | 58.20 | 58.20 | 58.03 | 23,400 |
01 Mar 2024 | 58.17 | 58.37 | 57.87 | 58.33 | 58.16 | 24,400 |
29 Feb 2024 | 58.12 | 58.12 | 57.83 | 58.09 | 57.92 | 6,900 |
28 Feb 2024 | 57.63 | 57.95 | 57.54 | 57.62 | 57.45 | 10,200 |
27 Feb 2024 | 57.84 | 58.00 | 57.76 | 57.88 | 57.71 | 16,600 |
26 Feb 2024 | 57.59 | 57.83 | 57.38 | 57.52 | 57.35 | 15,600 |
23 Feb 2024 | 57.27 | 57.78 | 57.27 | 57.55 | 57.38 | 25,300 |
22 Feb 2024 | 57.07 | 57.41 | 56.98 | 57.30 | 57.13 | 29,400 |
21 Feb 2024 | 56.55 | 56.94 | 56.49 | 56.82 | 56.66 | 684,600 |
20 Feb 2024 | 56.87 | 56.92 | 56.60 | 56.78 | 56.62 | 30,700 |
16 Feb 2024 | 57.32 | 57.76 | 57.17 | 57.21 | 57.04 | 35,500 |
15 Feb 2024 | 57.00 | 57.87 | 57.00 | 57.84 | 57.67 | 18,000 |
14 Feb 2024 | 56.49 | 56.78 | 56.08 | 56.70 | 56.54 | 15,900 |
13 Feb 2024 | 56.29 | 56.44 | 55.69 | 55.89 | 55.73 | 18,100 |
12 Feb 2024 | 57.01 | 57.89 | 57.01 | 57.67 | 57.50 | 14,400 |
09 Feb 2024 | 56.45 | 56.99 | 56.32 | 56.94 | 56.77 | 16,700 |
08 Feb 2024 | 55.93 | 56.56 | 55.80 | 56.49 | 56.33 | 130,600 |
07 Feb 2024 | 55.99 | 56.11 | 55.48 | 55.90 | 55.74 | 22,300 |
06 Feb 2024 | 55.68 | 56.02 | 55.67 | 55.82 | 55.66 | 34,500 |
05 Feb 2024 | 55.93 | 55.93 | 55.29 | 55.61 | 55.45 | 36,200 |
02 Feb 2024 | 56.02 | 56.61 | 55.68 | 56.36 | 56.20 | 18,300 |
01 Feb 2024 | 56.40 | 56.54 | 55.61 | 56.46 | 56.30 | 26,200 |
31 Jan 2024 | 57.10 | 57.33 | 56.02 | 56.02 | 55.86 | 54,900 |
30 Jan 2024 | 57.34 | 57.65 | 57.30 | 57.51 | 57.34 | 89,300 |
29 Jan 2024 | 57.05 | 57.61 | 56.88 | 57.55 | 57.38 | 49,900 |
26 Jan 2024 | 57.04 | 57.26 | 56.84 | 57.01 | 56.84 | 16,400 |
25 Jan 2024 | 56.97 | 57.08 | 56.46 | 56.91 | 56.74 | 270,700 |
24 Jan 2024 | 57.17 | 57.19 | 56.36 | 56.36 | 56.20 | 40,200 |
23 Jan 2024 | 57.18 | 57.23 | 56.54 | 56.72 | 56.56 | 49,000 |
22 Jan 2024 | 56.50 | 56.98 | 56.50 | 56.97 | 56.80 | 16,200 |
19 Jan 2024 | 55.83 | 56.22 | 55.33 | 56.19 | 56.03 | 94,200 |
18 Jan 2024 | 55.47 | 55.71 | 55.03 | 55.65 | 55.49 | 25,500 |
17 Jan 2024 | 54.84 | 55.27 | 54.76 | 55.25 | 55.09 | 29,100 |
16 Jan 2024 | 55.61 | 55.71 | 55.32 | 55.52 | 55.36 | 18,800 |
12 Jan 2024 | 56.67 | 56.67 | 55.90 | 56.10 | 55.94 | 28,500 |
11 Jan 2024 | 56.37 | 56.37 | 55.68 | 56.27 | 56.11 | 26,100 |
10 Jan 2024 | 56.39 | 56.51 | 56.19 | 56.49 | 56.33 | 18,900 |
09 Jan 2024 | 56.39 | 56.57 | 56.05 | 56.38 | 56.22 | 16,800 |
08 Jan 2024 | 55.98 | 56.84 | 55.95 | 56.74 | 56.58 | 22,000 |
05 Jan 2024 | 55.57 | 56.40 | 55.57 | 56.01 | 55.85 | 66,100 |
04 Jan 2024 | 55.78 | 56.13 | 55.71 | 55.76 | 55.60 | 20,200 |
03 Jan 2024 | 56.57 | 56.57 | 55.76 | 55.83 | 55.67 | 23,100 |
02 Jan 2024 | 56.95 | 57.53 | 56.84 | 57.12 | 56.95 | 35,800 |
29 Dec 2023 | 57.69 | 57.79 | 57.29 | 57.39 | 57.22 | 73,300 |
28 Dec 2023 | 57.81 | 58.02 | 57.72 | 57.90 | 57.73 | 86,000 |
27 Dec 2023 | 58.06 | 58.14 | 57.75 | 57.85 | 57.68 | 28,800 |
26 Dec 2023 | 57.59 | 58.11 | 57.59 | 57.98 | 57.81 | 12,200 |
22 Dec 2023 | 57.48 | 57.74 | 57.23 | 57.42 | 57.25 | 45,600 |
22 Dec 2023 | 0.225 Dividend | |||||
21 Dec 2023 | 57.27 | 57.53 | 56.93 | 57.50 | 57.11 | 18,500 |
20 Dec 2023 | 57.44 | 57.91 | 56.65 | 56.65 | 56.26 | 27,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |