Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 78.21 | 79.46 | 76.95 | 78.89 | 78.89 | 4,153,364 |
02 May 2024 | 74.00 | 77.88 | 73.92 | 77.10 | 77.10 | 8,863,900 |
01 May 2024 | 66.86 | 67.88 | 66.37 | 66.78 | 66.78 | 4,581,700 |
30 Apr 2024 | 66.76 | 68.34 | 66.58 | 66.75 | 66.75 | 4,954,800 |
29 Apr 2024 | 66.33 | 67.85 | 66.33 | 67.11 | 67.11 | 3,792,700 |
26 Apr 2024 | 64.86 | 66.57 | 64.71 | 66.40 | 66.40 | 4,071,600 |
25 Apr 2024 | 64.29 | 64.94 | 63.64 | 64.80 | 64.80 | 2,279,700 |
24 Apr 2024 | 65.10 | 65.49 | 64.07 | 64.70 | 64.70 | 2,836,800 |
23 Apr 2024 | 63.41 | 64.78 | 62.83 | 64.76 | 64.76 | 3,002,400 |
22 Apr 2024 | 63.50 | 63.76 | 62.80 | 62.93 | 62.93 | 2,394,300 |
19 Apr 2024 | 64.05 | 64.34 | 62.97 | 63.41 | 63.41 | 3,072,300 |
18 Apr 2024 | 63.49 | 64.35 | 63.37 | 63.50 | 63.50 | 2,294,300 |
17 Apr 2024 | 64.44 | 64.44 | 62.93 | 63.46 | 63.46 | 3,088,800 |
16 Apr 2024 | 63.70 | 64.75 | 63.48 | 64.02 | 64.02 | 2,640,700 |
15 Apr 2024 | 65.34 | 65.53 | 63.11 | 63.49 | 63.49 | 2,729,400 |
12 Apr 2024 | 65.30 | 65.64 | 63.53 | 64.00 | 64.00 | 2,997,500 |
11 Apr 2024 | 65.20 | 66.00 | 64.56 | 65.59 | 65.59 | 2,296,700 |
10 Apr 2024 | 65.02 | 65.66 | 64.66 | 65.25 | 65.25 | 2,813,800 |
09 Apr 2024 | 66.78 | 66.79 | 65.31 | 65.85 | 65.85 | 4,819,400 |
08 Apr 2024 | 67.27 | 67.42 | 66.62 | 66.73 | 66.73 | 4,441,100 |
05 Apr 2024 | 65.85 | 67.11 | 65.59 | 67.06 | 67.06 | 2,421,500 |
04 Apr 2024 | 66.54 | 66.83 | 65.35 | 65.53 | 65.53 | 3,506,700 |
03 Apr 2024 | 65.21 | 66.66 | 65.18 | 66.00 | 66.00 | 3,707,900 |
02 Apr 2024 | 65.76 | 65.86 | 64.83 | 65.26 | 65.26 | 4,960,300 |
01 Apr 2024 | 68.35 | 68.56 | 65.64 | 66.11 | 66.11 | 3,389,100 |
28 Mar 2024 | 68.38 | 68.74 | 68.01 | 68.43 | 68.43 | 2,893,100 |
27 Mar 2024 | 68.07 | 68.28 | 67.50 | 68.08 | 68.08 | 2,345,900 |
26 Mar 2024 | 67.47 | 67.88 | 67.28 | 67.65 | 67.65 | 1,903,300 |
25 Mar 2024 | 68.29 | 68.38 | 67.29 | 67.36 | 67.36 | 1,764,200 |
22 Mar 2024 | 67.64 | 68.37 | 67.52 | 68.10 | 68.10 | 3,035,200 |
21 Mar 2024 | 67.81 | 67.97 | 67.15 | 67.68 | 67.68 | 3,789,100 |
20 Mar 2024 | 67.11 | 67.96 | 67.07 | 67.53 | 67.53 | 4,558,300 |
19 Mar 2024 | 66.93 | 67.39 | 66.46 | 67.17 | 67.17 | 4,269,100 |
18 Mar 2024 | 66.76 | 67.15 | 66.29 | 66.74 | 66.74 | 4,039,500 |
15 Mar 2024 | 65.00 | 66.24 | 65.00 | 66.24 | 66.24 | 6,494,400 |
14 Mar 2024 | 65.63 | 65.79 | 65.18 | 65.50 | 65.50 | 3,675,800 |
13 Mar 2024 | 65.99 | 66.09 | 65.06 | 65.63 | 65.63 | 4,389,700 |
12 Mar 2024 | 65.05 | 66.20 | 64.39 | 66.07 | 66.07 | 5,843,600 |
11 Mar 2024 | 67.47 | 67.95 | 64.77 | 65.00 | 65.00 | 6,437,500 |
08 Mar 2024 | 69.38 | 69.55 | 67.33 | 67.74 | 67.74 | 3,653,800 |
07 Mar 2024 | 69.12 | 69.49 | 68.74 | 69.38 | 69.38 | 2,510,900 |
06 Mar 2024 | 68.14 | 69.27 | 68.09 | 68.78 | 68.78 | 4,685,300 |
05 Mar 2024 | 67.64 | 68.33 | 67.43 | 67.96 | 67.96 | 2,954,600 |
04 Mar 2024 | 67.05 | 67.97 | 66.95 | 67.79 | 67.79 | 1,922,800 |
01 Mar 2024 | 66.64 | 67.24 | 66.50 | 67.00 | 67.00 | 2,172,700 |
29 Feb 2024 | 66.79 | 66.92 | 66.24 | 66.55 | 66.55 | 3,676,100 |
28 Feb 2024 | 65.98 | 66.90 | 65.74 | 66.76 | 66.76 | 2,343,200 |
27 Feb 2024 | 65.92 | 66.19 | 65.38 | 65.97 | 65.97 | 1,981,200 |
26 Feb 2024 | 66.08 | 66.29 | 65.65 | 65.86 | 65.86 | 2,650,100 |
23 Feb 2024 | 65.18 | 65.94 | 65.07 | 65.87 | 65.87 | 4,349,000 |
22 Feb 2024 | 63.97 | 65.12 | 63.77 | 65.06 | 65.06 | 2,705,800 |
21 Feb 2024 | 63.25 | 64.00 | 63.15 | 63.52 | 63.52 | 5,369,200 |
20 Feb 2024 | 62.84 | 63.66 | 62.70 | 63.11 | 63.11 | 3,710,000 |
16 Feb 2024 | 63.53 | 63.92 | 62.72 | 62.82 | 62.82 | 2,686,700 |
15 Feb 2024 | 63.46 | 63.69 | 63.26 | 63.27 | 63.27 | 3,241,400 |
14 Feb 2024 | 62.57 | 63.43 | 62.39 | 63.38 | 63.38 | 3,361,300 |
13 Feb 2024 | 60.00 | 61.98 | 58.55 | 61.98 | 61.98 | 6,244,900 |
12 Feb 2024 | 58.64 | 58.87 | 58.34 | 58.83 | 58.83 | 3,656,200 |
09 Feb 2024 | 59.38 | 59.40 | 58.56 | 58.60 | 58.60 | 2,449,600 |
08 Feb 2024 | 59.15 | 59.32 | 58.86 | 59.17 | 59.17 | 2,165,000 |
08 Feb 2024 | 0.05 Dividend | |||||
07 Feb 2024 | 58.73 | 59.42 | 58.58 | 59.09 | 59.04 | 3,043,200 |
06 Feb 2024 | 57.81 | 58.49 | 57.66 | 58.43 | 58.38 | 2,144,200 |
05 Feb 2024 | 57.25 | 57.97 | 57.12 | 57.79 | 57.74 | 2,611,200 |
02 Feb 2024 | 57.44 | 57.94 | 57.00 | 57.72 | 57.67 | 3,097,600 |
01 Feb 2024 | 56.60 | 57.42 | 56.29 | 57.38 | 57.33 | 2,302,900 |
31 Jan 2024 | 56.11 | 56.89 | 55.89 | 56.26 | 56.21 | 4,398,500 |
30 Jan 2024 | 55.75 | 56.17 | 55.66 | 55.98 | 55.93 | 2,936,200 |
29 Jan 2024 | 55.41 | 55.79 | 55.33 | 55.78 | 55.73 | 3,034,600 |
26 Jan 2024 | 55.48 | 55.61 | 55.00 | 55.43 | 55.38 | 4,240,100 |
25 Jan 2024 | 56.34 | 56.57 | 55.06 | 55.27 | 55.22 | 8,717,000 |
24 Jan 2024 | 56.68 | 57.04 | 56.30 | 56.34 | 56.29 | 2,420,700 |
23 Jan 2024 | 56.10 | 56.76 | 55.97 | 56.43 | 56.38 | 3,870,700 |
22 Jan 2024 | 55.81 | 56.54 | 55.75 | 56.07 | 56.02 | 2,003,700 |
19 Jan 2024 | 55.25 | 55.93 | 54.94 | 55.74 | 55.69 | 2,045,900 |
18 Jan 2024 | 53.95 | 55.28 | 53.80 | 55.19 | 55.14 | 3,098,200 |
17 Jan 2024 | 53.30 | 54.16 | 53.18 | 53.57 | 53.52 | 2,264,600 |
16 Jan 2024 | 55.24 | 55.36 | 53.29 | 53.66 | 53.61 | 4,604,300 |
12 Jan 2024 | 55.67 | 55.90 | 55.25 | 55.54 | 55.49 | 2,259,200 |
11 Jan 2024 | 55.68 | 55.75 | 54.84 | 55.51 | 55.46 | 2,361,100 |
10 Jan 2024 | 55.00 | 55.68 | 54.75 | 55.57 | 55.52 | 4,226,300 |
09 Jan 2024 | 53.69 | 53.94 | 53.41 | 53.71 | 53.66 | 2,656,600 |
08 Jan 2024 | 53.53 | 54.13 | 52.73 | 54.09 | 54.04 | 2,524,900 |
05 Jan 2024 | 52.93 | 54.25 | 52.61 | 53.83 | 53.78 | 4,007,100 |
04 Jan 2024 | 53.04 | 53.42 | 52.56 | 52.60 | 52.56 | 1,695,700 |
03 Jan 2024 | 53.59 | 53.80 | 52.73 | 52.76 | 52.72 | 3,080,000 |
02 Jan 2024 | 53.84 | 54.13 | 53.20 | 53.73 | 53.68 | 2,344,100 |
29 Dec 2023 | 54.20 | 54.41 | 54.07 | 54.12 | 54.07 | 1,964,500 |
28 Dec 2023 | 54.03 | 54.22 | 53.77 | 54.11 | 54.06 | 1,527,900 |
27 Dec 2023 | 53.69 | 54.08 | 53.63 | 54.05 | 54.00 | 1,491,200 |
26 Dec 2023 | 53.57 | 54.07 | 53.42 | 53.84 | 53.79 | 1,067,000 |
22 Dec 2023 | 53.57 | 53.91 | 53.43 | 53.57 | 53.52 | 1,352,700 |
21 Dec 2023 | 53.31 | 53.68 | 53.12 | 53.47 | 53.42 | 1,694,800 |
20 Dec 2023 | 53.33 | 53.73 | 52.68 | 52.72 | 52.68 | 2,075,200 |
19 Dec 2023 | 53.36 | 53.88 | 53.23 | 53.65 | 53.60 | 2,697,000 |
18 Dec 2023 | 52.99 | 53.48 | 52.90 | 53.19 | 53.14 | 1,922,000 |
15 Dec 2023 | 52.45 | 53.26 | 52.38 | 52.80 | 52.76 | 5,428,500 |
14 Dec 2023 | 54.38 | 54.53 | 52.36 | 52.78 | 52.74 | 5,529,000 |
13 Dec 2023 | 54.37 | 54.50 | 53.70 | 54.21 | 54.16 | 2,626,200 |
12 Dec 2023 | 53.68 | 54.23 | 53.54 | 54.14 | 54.09 | 1,455,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |