Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 58.94 | 59.25 | 58.85 | 58.97 | 58.97 | 45,115 |
20 May 2024 | 59.08 | 59.35 | 58.82 | 58.95 | 58.95 | 120,800 |
17 May 2024 | 59.41 | 59.41 | 58.94 | 59.25 | 59.25 | 76,900 |
16 May 2024 | 59.22 | 59.39 | 59.19 | 59.22 | 59.22 | 51,700 |
15 May 2024 | 59.23 | 59.43 | 59.10 | 59.27 | 59.27 | 99,000 |
14 May 2024 | 59.35 | 59.35 | 59.02 | 59.19 | 59.19 | 63,900 |
13 May 2024 | 59.29 | 59.29 | 58.91 | 59.18 | 59.18 | 68,400 |
10 May 2024 | 59.38 | 59.38 | 58.71 | 59.30 | 59.30 | 271,400 |
09 May 2024 | 59.35 | 59.52 | 59.24 | 59.38 | 59.38 | 130,700 |
08 May 2024 | 59.33 | 59.52 | 59.25 | 59.34 | 59.34 | 113,300 |
07 May 2024 | 59.50 | 59.75 | 59.24 | 59.48 | 59.48 | 133,400 |
06 May 2024 | 59.58 | 59.79 | 59.41 | 59.58 | 59.58 | 222,200 |
03 May 2024 | 59.67 | 59.67 | 59.11 | 59.24 | 59.24 | 265,200 |
02 May 2024 | 60.00 | 60.10 | 58.66 | 59.67 | 59.67 | 623,000 |
01 May 2024 | 60.33 | 60.50 | 60.32 | 60.33 | 60.33 | 362,100 |
30 Apr 2024 | 60.27 | 60.54 | 60.15 | 60.15 | 60.15 | 259,000 |
29 Apr 2024 | 60.43 | 60.50 | 60.30 | 60.33 | 60.33 | 142,500 |
26 Apr 2024 | 60.40 | 60.45 | 60.31 | 60.31 | 60.31 | 130,800 |
25 Apr 2024 | 60.38 | 60.38 | 60.08 | 60.28 | 60.28 | 95,100 |
24 Apr 2024 | 60.21 | 60.53 | 60.21 | 60.36 | 60.36 | 138,400 |
23 Apr 2024 | 60.12 | 60.53 | 59.84 | 60.47 | 60.47 | 96,500 |
22 Apr 2024 | 60.30 | 60.47 | 59.96 | 60.07 | 60.07 | 292,200 |
19 Apr 2024 | 60.32 | 60.42 | 60.09 | 60.25 | 60.25 | 164,200 |
18 Apr 2024 | 60.44 | 60.49 | 60.10 | 60.35 | 60.35 | 299,100 |
17 Apr 2024 | 60.65 | 60.68 | 60.35 | 60.43 | 60.43 | 462,300 |
16 Apr 2024 | 60.53 | 60.65 | 60.51 | 60.53 | 60.53 | 196,400 |
15 Apr 2024 | 60.63 | 60.79 | 60.48 | 60.66 | 60.66 | 206,800 |
12 Apr 2024 | 60.55 | 60.69 | 60.38 | 60.66 | 60.66 | 189,300 |
11 Apr 2024 | 60.44 | 60.86 | 60.41 | 60.68 | 60.68 | 332,900 |
10 Apr 2024 | 60.30 | 60.56 | 60.25 | 60.41 | 60.41 | 492,500 |
09 Apr 2024 | 60.54 | 60.64 | 60.48 | 60.50 | 60.50 | 136,600 |
08 Apr 2024 | 60.48 | 60.70 | 60.40 | 60.49 | 60.49 | 151,900 |
05 Apr 2024 | 60.43 | 60.62 | 60.39 | 60.44 | 60.44 | 74,800 |
04 Apr 2024 | 60.67 | 60.68 | 60.38 | 60.40 | 60.40 | 318,100 |
03 Apr 2024 | 60.24 | 60.86 | 60.21 | 60.63 | 60.63 | 335,400 |
02 Apr 2024 | 60.18 | 60.32 | 60.17 | 60.18 | 60.18 | 282,400 |
01 Apr 2024 | 60.15 | 60.25 | 60.13 | 60.20 | 60.20 | 254,800 |
28 Mar 2024 | 60.13 | 60.18 | 60.10 | 60.12 | 60.12 | 334,200 |
27 Mar 2024 | 60.17 | 60.17 | 60.10 | 60.14 | 60.14 | 200,100 |
26 Mar 2024 | 60.10 | 60.24 | 60.09 | 60.16 | 60.16 | 367,000 |
25 Mar 2024 | 60.03 | 60.27 | 60.03 | 60.09 | 60.09 | 169,200 |
22 Mar 2024 | 60.00 | 60.23 | 60.00 | 60.03 | 60.03 | 152,000 |
21 Mar 2024 | 59.92 | 60.12 | 59.92 | 60.01 | 60.01 | 267,200 |
20 Mar 2024 | 59.88 | 60.02 | 59.82 | 59.98 | 59.98 | 252,300 |
19 Mar 2024 | 59.50 | 59.95 | 59.47 | 59.95 | 59.95 | 341,400 |
18 Mar 2024 | 59.55 | 59.59 | 59.37 | 59.42 | 59.42 | 176,000 |
15 Mar 2024 | 59.37 | 59.70 | 59.31 | 59.40 | 59.40 | 276,700 |
14 Mar 2024 | 59.46 | 59.60 | 59.28 | 59.58 | 59.58 | 273,300 |
13 Mar 2024 | 59.41 | 59.57 | 59.39 | 59.54 | 59.54 | 160,600 |
12 Mar 2024 | 59.40 | 59.51 | 59.20 | 59.40 | 59.40 | 203,500 |
11 Mar 2024 | 59.41 | 59.53 | 59.21 | 59.42 | 59.42 | 99,900 |
08 Mar 2024 | 59.55 | 59.76 | 59.25 | 59.35 | 59.35 | 101,800 |
07 Mar 2024 | 59.42 | 59.56 | 59.20 | 59.46 | 59.46 | 124,200 |
06 Mar 2024 | 59.51 | 59.69 | 59.15 | 59.15 | 59.15 | 286,600 |
05 Mar 2024 | 59.53 | 59.74 | 59.40 | 59.40 | 59.40 | 380,300 |
04 Mar 2024 | 59.68 | 59.75 | 59.43 | 59.50 | 59.50 | 160,600 |
01 Mar 2024 | 59.68 | 59.74 | 59.36 | 59.56 | 59.56 | 141,500 |
29 Feb 2024 | 59.65 | 59.90 | 59.26 | 59.43 | 59.43 | 156,400 |
29 Feb 2024 | 0.22 Dividend | |||||
28 Feb 2024 | 59.65 | 59.75 | 59.54 | 59.55 | 59.33 | 154,000 |
27 Feb 2024 | 59.61 | 59.81 | 59.57 | 59.75 | 59.53 | 123,200 |
26 Feb 2024 | 59.56 | 59.75 | 59.50 | 59.75 | 59.53 | 72,000 |
23 Feb 2024 | 59.68 | 59.78 | 59.45 | 59.58 | 59.36 | 119,200 |
22 Feb 2024 | 59.74 | 59.75 | 59.61 | 59.75 | 59.53 | 101,400 |
21 Feb 2024 | 59.52 | 59.75 | 59.45 | 59.74 | 59.52 | 110,600 |
20 Feb 2024 | 59.65 | 59.79 | 59.36 | 59.55 | 59.33 | 127,100 |
16 Feb 2024 | 59.70 | 59.90 | 59.55 | 59.73 | 59.51 | 142,700 |
15 Feb 2024 | 59.70 | 59.86 | 59.52 | 59.70 | 59.48 | 144,600 |
14 Feb 2024 | 59.70 | 59.75 | 59.42 | 59.60 | 59.38 | 989,800 |
13 Feb 2024 | 59.40 | 59.73 | 59.40 | 59.49 | 59.27 | 269,000 |
12 Feb 2024 | 59.94 | 60.09 | 59.39 | 59.47 | 59.25 | 370,100 |
09 Feb 2024 | 59.68 | 59.95 | 59.50 | 59.71 | 59.49 | 148,800 |
08 Feb 2024 | 59.52 | 59.99 | 59.52 | 59.55 | 59.33 | 166,800 |
07 Feb 2024 | 59.61 | 59.95 | 59.43 | 59.50 | 59.28 | 314,600 |
06 Feb 2024 | 59.75 | 60.15 | 59.50 | 59.65 | 59.43 | 1,258,600 |
05 Feb 2024 | 59.77 | 60.25 | 59.33 | 60.00 | 59.78 | 1,966,100 |
02 Feb 2024 | 55.04 | 56.60 | 55.04 | 56.11 | 55.90 | 58,400 |
01 Feb 2024 | 55.91 | 56.40 | 54.47 | 55.76 | 55.55 | 55,700 |
31 Jan 2024 | 56.81 | 57.78 | 55.66 | 55.67 | 55.46 | 142,000 |
30 Jan 2024 | 55.71 | 57.02 | 55.71 | 56.61 | 56.40 | 38,600 |
29 Jan 2024 | 54.89 | 56.39 | 54.80 | 56.35 | 56.14 | 41,900 |
26 Jan 2024 | 55.28 | 55.45 | 54.77 | 55.27 | 55.07 | 36,700 |
25 Jan 2024 | 54.60 | 54.76 | 53.04 | 54.69 | 54.49 | 62,000 |
24 Jan 2024 | 54.14 | 54.51 | 53.29 | 53.71 | 53.51 | 33,100 |
23 Jan 2024 | 54.22 | 54.84 | 52.83 | 53.01 | 52.81 | 49,700 |
22 Jan 2024 | 52.19 | 53.59 | 52.19 | 53.56 | 53.36 | 49,600 |
19 Jan 2024 | 51.80 | 51.98 | 50.40 | 51.86 | 51.67 | 32,800 |
18 Jan 2024 | 51.71 | 51.71 | 50.82 | 51.40 | 51.21 | 44,000 |
17 Jan 2024 | 51.00 | 51.77 | 50.85 | 51.16 | 50.97 | 37,900 |
16 Jan 2024 | 53.13 | 53.13 | 51.88 | 51.92 | 51.73 | 34,600 |
12 Jan 2024 | 53.57 | 53.57 | 52.68 | 53.16 | 52.96 | 49,200 |
11 Jan 2024 | 52.35 | 52.73 | 51.60 | 52.72 | 52.53 | 45,400 |
10 Jan 2024 | 52.57 | 53.12 | 52.36 | 52.69 | 52.50 | 36,900 |
09 Jan 2024 | 54.20 | 54.20 | 52.62 | 52.92 | 52.72 | 29,400 |
08 Jan 2024 | 55.19 | 55.19 | 54.11 | 55.14 | 54.94 | 33,200 |
05 Jan 2024 | 54.93 | 55.46 | 54.93 | 55.07 | 54.87 | 59,200 |
04 Jan 2024 | 56.09 | 56.30 | 55.42 | 55.47 | 55.27 | 46,000 |
03 Jan 2024 | 56.93 | 57.08 | 55.64 | 55.77 | 55.56 | 54,700 |
02 Jan 2024 | 56.70 | 57.75 | 56.32 | 57.31 | 57.10 | 45,400 |
29 Dec 2023 | 58.34 | 58.34 | 56.84 | 57.05 | 56.84 | 54,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |