Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 58.93 | 59.26 | 58.58 | 59.20 | 59.20 | 34,000 |
01 May 2024 | 58.47 | 59.20 | 58.00 | 58.30 | 58.30 | 98,700 |
30 Apr 2024 | 59.42 | 59.42 | 58.47 | 58.49 | 58.49 | 43,500 |
29 Apr 2024 | 59.72 | 59.91 | 59.59 | 59.83 | 59.83 | 43,100 |
26 Apr 2024 | 59.18 | 59.85 | 59.06 | 59.47 | 59.47 | 49,100 |
25 Apr 2024 | 58.98 | 59.25 | 58.31 | 59.13 | 59.13 | 28,700 |
24 Apr 2024 | 59.74 | 60.13 | 59.35 | 59.75 | 59.75 | 33,300 |
23 Apr 2024 | 59.23 | 60.15 | 59.23 | 59.93 | 59.93 | 46,100 |
22 Apr 2024 | 58.75 | 59.39 | 58.58 | 59.06 | 59.06 | 34,700 |
19 Apr 2024 | 58.44 | 58.95 | 58.19 | 58.43 | 58.43 | 19,100 |
18 Apr 2024 | 59.00 | 59.37 | 58.50 | 58.61 | 58.61 | 34,300 |
17 Apr 2024 | 59.43 | 59.43 | 58.51 | 58.59 | 58.59 | 40,000 |
16 Apr 2024 | 58.88 | 59.19 | 58.50 | 58.87 | 58.87 | 26,800 |
15 Apr 2024 | 60.45 | 60.49 | 59.02 | 59.13 | 59.13 | 41,800 |
12 Apr 2024 | 60.51 | 60.51 | 59.73 | 59.89 | 59.89 | 326,400 |
11 Apr 2024 | 60.81 | 61.20 | 60.42 | 61.09 | 61.09 | 43,400 |
10 Apr 2024 | 60.99 | 61.31 | 60.48 | 60.72 | 60.72 | 33,600 |
09 Apr 2024 | 62.32 | 62.32 | 61.57 | 62.17 | 62.17 | 27,000 |
08 Apr 2024 | 62.01 | 62.33 | 62.01 | 62.05 | 62.05 | 22,500 |
05 Apr 2024 | 61.44 | 62.10 | 61.44 | 61.86 | 61.86 | 37,100 |
04 Apr 2024 | 63.03 | 63.05 | 61.31 | 61.38 | 61.38 | 55,500 |
03 Apr 2024 | 62.42 | 62.77 | 62.35 | 62.53 | 62.53 | 30,900 |
02 Apr 2024 | 63.31 | 63.31 | 62.41 | 62.64 | 62.64 | 24,900 |
01 Apr 2024 | 64.49 | 64.51 | 64.02 | 64.09 | 64.09 | 164,900 |
28 Mar 2024 | 64.31 | 64.64 | 64.31 | 64.54 | 64.54 | 25,900 |
27 Mar 2024 | 63.48 | 64.16 | 63.48 | 64.15 | 64.15 | 153,700 |
26 Mar 2024 | 63.43 | 63.49 | 63.10 | 63.12 | 63.12 | 19,900 |
25 Mar 2024 | 63.39 | 63.54 | 63.02 | 63.02 | 63.02 | 41,300 |
22 Mar 2024 | 63.63 | 63.66 | 63.33 | 63.36 | 63.36 | 22,200 |
21 Mar 2024 | 63.62 | 64.04 | 63.62 | 63.93 | 63.93 | 19,100 |
21 Mar 2024 | 0.096 Dividend | |||||
20 Mar 2024 | 62.11 | 63.35 | 62.11 | 63.33 | 63.23 | 48,100 |
19 Mar 2024 | 61.77 | 62.19 | 61.59 | 62.19 | 62.10 | 82,000 |
18 Mar 2024 | 61.88 | 61.95 | 61.44 | 61.66 | 61.57 | 32,100 |
15 Mar 2024 | 61.75 | 62.10 | 61.67 | 61.73 | 61.64 | 30,100 |
14 Mar 2024 | 62.62 | 62.66 | 61.54 | 61.91 | 61.82 | 22,900 |
13 Mar 2024 | 61.99 | 62.85 | 61.99 | 62.64 | 62.55 | 24,500 |
12 Mar 2024 | 61.80 | 62.05 | 61.64 | 61.99 | 61.90 | 21,400 |
11 Mar 2024 | 61.59 | 61.79 | 61.36 | 61.69 | 61.60 | 52,400 |
08 Mar 2024 | 62.41 | 62.70 | 61.62 | 61.80 | 61.71 | 75,800 |
07 Mar 2024 | 62.01 | 62.27 | 62.01 | 62.19 | 62.10 | 21,100 |
06 Mar 2024 | 62.07 | 62.14 | 61.57 | 61.82 | 61.73 | 214,800 |
05 Mar 2024 | 61.65 | 62.18 | 61.65 | 61.81 | 61.72 | 27,500 |
04 Mar 2024 | 62.17 | 62.39 | 61.85 | 61.89 | 61.80 | 40,200 |
01 Mar 2024 | 61.81 | 62.01 | 61.35 | 61.99 | 61.90 | 26,000 |
29 Feb 2024 | 61.60 | 61.81 | 61.34 | 61.68 | 61.59 | 35,300 |
28 Feb 2024 | 60.98 | 61.54 | 60.98 | 61.32 | 61.23 | 26,100 |
27 Feb 2024 | 61.19 | 61.39 | 61.09 | 61.30 | 61.21 | 46,400 |
26 Feb 2024 | 60.67 | 60.99 | 60.53 | 60.59 | 60.50 | 71,400 |
23 Feb 2024 | 60.54 | 61.04 | 60.34 | 60.74 | 60.65 | 104,300 |
22 Feb 2024 | 60.02 | 60.53 | 60.00 | 60.41 | 60.32 | 36,700 |
21 Feb 2024 | 59.40 | 59.73 | 59.19 | 59.50 | 59.41 | 68,500 |
20 Feb 2024 | 59.51 | 59.60 | 59.30 | 59.56 | 59.47 | 47,200 |
16 Feb 2024 | 60.11 | 60.46 | 59.88 | 59.95 | 59.86 | 29,300 |
15 Feb 2024 | 59.95 | 60.49 | 59.95 | 60.44 | 60.35 | 57,200 |
14 Feb 2024 | 59.33 | 59.74 | 58.98 | 59.71 | 59.62 | 156,600 |
13 Feb 2024 | 58.69 | 58.88 | 58.24 | 58.63 | 58.54 | 50,300 |
12 Feb 2024 | 59.43 | 60.35 | 59.43 | 60.19 | 60.10 | 32,300 |
09 Feb 2024 | 59.26 | 59.56 | 59.03 | 59.41 | 59.32 | 117,200 |
08 Feb 2024 | 58.89 | 59.38 | 58.89 | 59.37 | 59.28 | 103,400 |
07 Feb 2024 | 58.79 | 58.89 | 58.37 | 58.69 | 58.60 | 36,100 |
06 Feb 2024 | 57.99 | 58.62 | 57.99 | 58.57 | 58.48 | 114,200 |
05 Feb 2024 | 58.24 | 58.24 | 57.61 | 57.95 | 57.86 | 31,700 |
02 Feb 2024 | 58.17 | 58.97 | 57.95 | 58.69 | 58.60 | 33,800 |
01 Feb 2024 | 57.92 | 58.64 | 57.44 | 58.60 | 58.51 | 120,200 |
31 Jan 2024 | 58.26 | 58.54 | 57.56 | 57.56 | 57.47 | 51,200 |
30 Jan 2024 | 58.53 | 58.80 | 58.48 | 58.48 | 58.39 | 54,900 |
29 Jan 2024 | 58.23 | 58.79 | 58.07 | 58.75 | 58.66 | 125,200 |
26 Jan 2024 | 58.32 | 58.47 | 58.15 | 58.25 | 58.16 | 31,200 |
25 Jan 2024 | 57.77 | 58.12 | 57.58 | 58.12 | 58.03 | 24,300 |
24 Jan 2024 | 58.27 | 58.27 | 57.19 | 57.23 | 57.14 | 88,000 |
23 Jan 2024 | 58.15 | 58.15 | 57.50 | 57.71 | 57.62 | 48,400 |
22 Jan 2024 | 57.68 | 58.05 | 57.62 | 57.85 | 57.76 | 36,100 |
19 Jan 2024 | 56.66 | 57.53 | 56.66 | 57.40 | 57.31 | 40,400 |
18 Jan 2024 | 56.84 | 57.14 | 56.43 | 57.11 | 57.02 | 38,300 |
17 Jan 2024 | 56.23 | 56.50 | 56.13 | 56.49 | 56.40 | 33,300 |
16 Jan 2024 | 56.49 | 56.79 | 56.17 | 56.79 | 56.70 | 30,700 |
12 Jan 2024 | 57.91 | 57.93 | 56.83 | 56.89 | 56.80 | 501,500 |
11 Jan 2024 | 57.64 | 57.76 | 57.03 | 57.75 | 57.66 | 50,800 |
10 Jan 2024 | 57.72 | 57.96 | 57.42 | 57.82 | 57.73 | 253,300 |
09 Jan 2024 | 57.25 | 57.80 | 57.25 | 57.58 | 57.49 | 28,600 |
08 Jan 2024 | 57.04 | 57.88 | 56.94 | 57.84 | 57.75 | 64,700 |
05 Jan 2024 | 56.78 | 57.41 | 56.76 | 56.93 | 56.84 | 130,900 |
04 Jan 2024 | 56.60 | 57.01 | 56.50 | 56.63 | 56.54 | 32,400 |
03 Jan 2024 | 57.77 | 57.77 | 56.63 | 56.63 | 56.54 | 55,100 |
02 Jan 2024 | 58.56 | 58.90 | 58.15 | 58.41 | 58.32 | 246,300 |
29 Dec 2023 | 59.37 | 59.46 | 58.89 | 58.98 | 58.89 | 45,500 |
28 Dec 2023 | 59.24 | 59.51 | 59.24 | 59.42 | 59.33 | 18,400 |
27 Dec 2023 | 59.42 | 59.51 | 59.21 | 59.38 | 59.29 | 53,400 |
26 Dec 2023 | 59.14 | 59.45 | 59.12 | 59.36 | 59.27 | 42,300 |
22 Dec 2023 | 59.11 | 59.24 | 58.87 | 59.08 | 58.99 | 59,700 |
22 Dec 2023 | 0.158 Dividend | |||||
21 Dec 2023 | 58.89 | 59.41 | 58.80 | 59.38 | 59.13 | 90,300 |
20 Dec 2023 | 59.09 | 59.50 | 58.24 | 58.26 | 58.02 | 43,100 |
19 Dec 2023 | 58.85 | 59.41 | 58.85 | 59.37 | 59.12 | 23,900 |
18 Dec 2023 | 58.61 | 58.67 | 58.25 | 58.50 | 58.26 | 45,400 |
15 Dec 2023 | 58.57 | 58.96 | 58.39 | 58.52 | 58.28 | 152,200 |
14 Dec 2023 | 58.30 | 59.26 | 58.30 | 59.05 | 58.80 | 57,100 |
13 Dec 2023 | 56.24 | 57.56 | 55.67 | 57.46 | 57.22 | 62,900 |
12 Dec 2023 | 56.21 | 56.33 | 56.05 | 56.11 | 55.88 | 47,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |