Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 64.53 | 67.44 | 64.08 | 66.08 | 66.08 | 480,567 |
06 May 2024 | 65.92 | 67.07 | 64.74 | 64.76 | 64.76 | 651,000 |
03 May 2024 | 65.68 | 66.60 | 64.10 | 66.23 | 66.23 | 621,700 |
03 May 2024 | 0.08 Dividend | |||||
02 May 2024 | 69.75 | 71.35 | 65.32 | 65.49 | 65.41 | 1,101,100 |
01 May 2024 | 69.18 | 69.18 | 67.00 | 67.90 | 67.82 | 737,600 |
30 Apr 2024 | 70.73 | 70.93 | 67.88 | 68.35 | 68.27 | 797,300 |
29 Apr 2024 | 70.13 | 71.91 | 69.31 | 70.91 | 70.82 | 565,100 |
26 Apr 2024 | 69.46 | 70.55 | 67.28 | 70.13 | 70.04 | 1,113,300 |
25 Apr 2024 | 65.04 | 69.66 | 64.83 | 69.55 | 69.47 | 975,400 |
24 Apr 2024 | 65.60 | 67.08 | 65.47 | 66.12 | 66.04 | 472,600 |
23 Apr 2024 | 66.26 | 66.32 | 64.19 | 65.56 | 65.48 | 538,900 |
22 Apr 2024 | 66.75 | 68.70 | 66.22 | 67.09 | 67.01 | 480,400 |
19 Apr 2024 | 65.85 | 67.73 | 65.85 | 67.04 | 66.96 | 662,800 |
18 Apr 2024 | 65.92 | 67.43 | 65.00 | 66.15 | 66.07 | 836,000 |
17 Apr 2024 | 69.17 | 69.33 | 65.00 | 65.05 | 64.97 | 852,200 |
16 Apr 2024 | 63.25 | 68.80 | 62.00 | 68.22 | 68.14 | 1,225,700 |
15 Apr 2024 | 62.04 | 63.82 | 61.62 | 62.82 | 62.74 | 590,700 |
12 Apr 2024 | 63.55 | 64.60 | 61.84 | 62.51 | 62.43 | 598,500 |
11 Apr 2024 | 63.90 | 64.53 | 61.55 | 63.17 | 63.09 | 908,100 |
10 Apr 2024 | 58.26 | 61.97 | 58.26 | 61.74 | 61.66 | 988,300 |
09 Apr 2024 | 59.01 | 60.51 | 58.38 | 59.98 | 59.91 | 725,600 |
08 Apr 2024 | 57.41 | 59.71 | 57.08 | 58.50 | 58.43 | 726,700 |
05 Apr 2024 | 56.57 | 56.95 | 55.41 | 56.48 | 56.41 | 963,700 |
04 Apr 2024 | 59.07 | 59.30 | 56.25 | 56.35 | 56.28 | 625,500 |
03 Apr 2024 | 58.35 | 59.50 | 57.84 | 59.04 | 58.97 | 533,900 |
02 Apr 2024 | 60.42 | 60.60 | 57.68 | 58.42 | 58.35 | 796,900 |
01 Apr 2024 | 60.71 | 61.05 | 60.11 | 60.58 | 60.51 | 594,900 |
28 Mar 2024 | 62.41 | 62.63 | 60.59 | 60.70 | 60.63 | 1,149,300 |
27 Mar 2024 | 59.76 | 62.38 | 59.07 | 62.07 | 61.99 | 1,114,400 |
26 Mar 2024 | 59.15 | 61.50 | 58.47 | 59.47 | 59.40 | 1,240,000 |
25 Mar 2024 | 56.89 | 58.76 | 56.89 | 57.94 | 57.87 | 800,700 |
22 Mar 2024 | 56.45 | 57.59 | 56.45 | 56.54 | 56.47 | 718,200 |
21 Mar 2024 | 56.18 | 56.63 | 55.56 | 56.48 | 56.41 | 562,700 |
20 Mar 2024 | 55.35 | 55.84 | 54.01 | 55.59 | 55.52 | 720,900 |
19 Mar 2024 | 54.20 | 55.85 | 53.77 | 55.71 | 55.64 | 779,100 |
18 Mar 2024 | 54.22 | 54.77 | 52.85 | 53.99 | 53.92 | 842,100 |
15 Mar 2024 | 53.06 | 54.20 | 52.00 | 53.76 | 53.69 | 3,345,200 |
14 Mar 2024 | 53.15 | 53.29 | 52.06 | 53.03 | 52.97 | 1,346,500 |
13 Mar 2024 | 54.87 | 55.00 | 53.23 | 53.85 | 53.78 | 1,420,800 |
12 Mar 2024 | 56.92 | 56.99 | 54.14 | 54.79 | 54.72 | 1,137,000 |
11 Mar 2024 | 60.50 | 60.90 | 55.68 | 56.98 | 56.91 | 1,234,600 |
08 Mar 2024 | 61.37 | 62.38 | 60.66 | 60.95 | 60.88 | 544,300 |
07 Mar 2024 | 60.60 | 62.24 | 60.60 | 61.33 | 61.26 | 697,500 |
06 Mar 2024 | 59.39 | 60.69 | 59.19 | 60.07 | 60.00 | 526,100 |
05 Mar 2024 | 59.00 | 60.67 | 58.26 | 58.76 | 58.69 | 690,400 |
04 Mar 2024 | 57.64 | 59.80 | 57.24 | 59.12 | 59.05 | 816,200 |
01 Mar 2024 | 57.58 | 58.29 | 56.87 | 57.54 | 57.47 | 836,400 |
29 Feb 2024 | 57.41 | 57.67 | 55.70 | 56.97 | 56.90 | 1,939,000 |
29 Feb 2024 | 0.5 Dividend | |||||
28 Feb 2024 | 59.70 | 60.22 | 56.97 | 57.07 | 56.50 | 1,008,000 |
27 Feb 2024 | 59.15 | 60.17 | 58.70 | 59.56 | 58.97 | 706,800 |
26 Feb 2024 | 57.72 | 59.94 | 57.70 | 58.85 | 58.26 | 611,600 |
23 Feb 2024 | 57.37 | 58.65 | 56.75 | 57.85 | 57.27 | 479,500 |
22 Feb 2024 | 56.50 | 57.66 | 55.52 | 57.58 | 57.01 | 699,100 |
21 Feb 2024 | 55.00 | 57.23 | 54.66 | 56.75 | 56.18 | 856,900 |
20 Feb 2024 | 57.71 | 57.92 | 55.20 | 55.68 | 55.12 | 1,131,500 |
16 Feb 2024 | 59.54 | 59.54 | 56.00 | 57.71 | 57.13 | 1,244,400 |
16 Feb 2024 | 0.08 Dividend | |||||
15 Feb 2024 | 57.05 | 58.79 | 55.35 | 58.79 | 58.12 | 1,903,300 |
14 Feb 2024 | 59.83 | 61.00 | 58.00 | 60.78 | 60.09 | 1,395,200 |
13 Feb 2024 | 59.39 | 60.62 | 58.77 | 59.56 | 58.89 | 1,265,600 |
12 Feb 2024 | 60.09 | 61.12 | 59.67 | 60.34 | 59.66 | 1,079,600 |
09 Feb 2024 | 60.48 | 60.48 | 58.88 | 59.10 | 58.43 | 780,500 |
08 Feb 2024 | 59.07 | 60.76 | 58.90 | 60.39 | 59.71 | 1,065,900 |
07 Feb 2024 | 59.14 | 59.99 | 58.65 | 59.86 | 59.18 | 752,500 |
06 Feb 2024 | 61.37 | 61.60 | 58.94 | 59.56 | 58.89 | 770,200 |
05 Feb 2024 | 62.94 | 63.06 | 60.45 | 60.93 | 60.24 | 711,800 |
02 Feb 2024 | 63.87 | 65.16 | 63.53 | 63.76 | 63.04 | 333,700 |
01 Feb 2024 | 64.82 | 65.20 | 63.26 | 64.50 | 63.77 | 481,700 |
31 Jan 2024 | 65.47 | 65.61 | 63.76 | 64.17 | 63.44 | 462,400 |
30 Jan 2024 | 64.86 | 65.41 | 63.12 | 65.23 | 64.49 | 451,100 |
29 Jan 2024 | 64.91 | 65.69 | 64.23 | 65.17 | 64.43 | 668,000 |
26 Jan 2024 | 64.18 | 64.94 | 63.28 | 64.82 | 64.09 | 403,900 |
25 Jan 2024 | 66.58 | 67.14 | 63.62 | 64.04 | 63.32 | 788,500 |
24 Jan 2024 | 68.56 | 68.91 | 66.16 | 66.19 | 65.44 | 664,500 |
23 Jan 2024 | 69.50 | 69.55 | 67.43 | 67.61 | 66.84 | 512,900 |
22 Jan 2024 | 69.75 | 69.75 | 67.69 | 68.79 | 68.01 | 719,700 |
19 Jan 2024 | 67.83 | 69.97 | 66.88 | 69.97 | 69.18 | 944,600 |
18 Jan 2024 | 63.89 | 67.70 | 63.30 | 67.46 | 66.70 | 880,700 |
17 Jan 2024 | 60.54 | 63.91 | 59.78 | 63.23 | 62.51 | 724,300 |
16 Jan 2024 | 63.34 | 63.73 | 61.06 | 61.27 | 60.58 | 433,700 |
12 Jan 2024 | 63.70 | 64.08 | 62.92 | 63.53 | 62.81 | 351,400 |
11 Jan 2024 | 63.78 | 64.25 | 62.36 | 63.15 | 62.44 | 320,600 |
10 Jan 2024 | 65.12 | 65.39 | 62.88 | 63.58 | 62.86 | 630,900 |
09 Jan 2024 | 63.64 | 65.25 | 63.22 | 65.03 | 64.29 | 798,800 |
08 Jan 2024 | 64.63 | 64.79 | 62.24 | 63.72 | 63.00 | 408,600 |
05 Jan 2024 | 65.73 | 66.05 | 64.47 | 65.11 | 64.37 | 712,400 |
04 Jan 2024 | 62.71 | 67.43 | 62.40 | 65.73 | 64.99 | 1,066,800 |
03 Jan 2024 | 60.40 | 63.69 | 60.00 | 62.34 | 61.63 | 617,300 |
02 Jan 2024 | 60.61 | 61.58 | 59.88 | 60.91 | 60.22 | 304,300 |
29 Dec 2023 | 61.46 | 61.60 | 60.78 | 60.97 | 60.28 | 301,300 |
28 Dec 2023 | 61.80 | 62.08 | 60.95 | 61.45 | 60.75 | 368,900 |
27 Dec 2023 | 61.90 | 62.88 | 61.71 | 62.28 | 61.58 | 278,000 |
26 Dec 2023 | 61.81 | 62.36 | 61.39 | 61.65 | 60.95 | 279,400 |
22 Dec 2023 | 61.79 | 62.41 | 61.35 | 61.80 | 61.10 | 455,800 |
21 Dec 2023 | 61.17 | 62.41 | 60.76 | 61.41 | 60.71 | 757,800 |
20 Dec 2023 | 60.30 | 62.50 | 60.30 | 60.72 | 60.03 | 821,700 |
19 Dec 2023 | 58.06 | 60.94 | 57.82 | 60.71 | 60.02 | 775,100 |
18 Dec 2023 | 58.21 | 58.95 | 57.40 | 57.68 | 57.03 | 554,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |