Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 62.12 | 63.78 | 62.10 | 62.65 | 62.65 | 27,600 |
25 Apr 2024 | 62.60 | 63.01 | 62.14 | 62.47 | 62.47 | 19,800 |
24 Apr 2024 | 63.01 | 63.46 | 62.68 | 62.73 | 62.73 | 16,700 |
23 Apr 2024 | 62.89 | 64.00 | 62.76 | 63.04 | 63.04 | 14,100 |
22 Apr 2024 | 63.47 | 64.00 | 62.80 | 62.89 | 62.89 | 18,900 |
19 Apr 2024 | 62.01 | 64.19 | 62.00 | 63.82 | 63.82 | 35,400 |
18 Apr 2024 | 63.84 | 64.49 | 62.26 | 62.35 | 62.35 | 32,700 |
17 Apr 2024 | 64.36 | 65.55 | 64.00 | 64.15 | 64.15 | 31,600 |
16 Apr 2024 | 63.16 | 64.43 | 63.04 | 64.08 | 64.08 | 34,200 |
15 Apr 2024 | 67.20 | 67.20 | 63.48 | 63.71 | 63.71 | 50,100 |
12 Apr 2024 | 67.60 | 68.36 | 66.75 | 66.87 | 66.87 | 19,700 |
12 Apr 2024 | 0.536 Dividend | |||||
11 Apr 2024 | 68.40 | 68.40 | 67.46 | 67.72 | 67.18 | 25,900 |
10 Apr 2024 | 67.92 | 68.82 | 67.83 | 68.03 | 67.49 | 27,000 |
09 Apr 2024 | 68.64 | 68.64 | 67.55 | 68.50 | 67.96 | 21,400 |
08 Apr 2024 | 68.76 | 69.50 | 67.75 | 68.21 | 67.67 | 55,400 |
05 Apr 2024 | 66.75 | 68.21 | 66.64 | 68.09 | 67.55 | 36,500 |
04 Apr 2024 | 66.22 | 66.95 | 65.85 | 66.72 | 66.19 | 21,700 |
03 Apr 2024 | 65.55 | 66.66 | 65.39 | 66.24 | 65.72 | 20,900 |
02 Apr 2024 | 64.80 | 65.98 | 64.30 | 65.81 | 65.29 | 36,600 |
01 Apr 2024 | 63.85 | 64.75 | 63.33 | 64.60 | 64.09 | 25,800 |
28 Mar 2024 | 63.59 | 63.89 | 63.05 | 63.59 | 63.09 | 26,800 |
27 Mar 2024 | 62.50 | 63.29 | 62.50 | 63.29 | 62.79 | 17,200 |
26 Mar 2024 | 62.76 | 62.98 | 62.32 | 62.41 | 61.92 | 13,000 |
25 Mar 2024 | 62.22 | 63.47 | 62.20 | 62.78 | 62.28 | 26,400 |
22 Mar 2024 | 62.24 | 62.47 | 61.91 | 62.32 | 61.83 | 16,700 |
21 Mar 2024 | 62.13 | 62.69 | 62.00 | 62.24 | 61.75 | 19,400 |
20 Mar 2024 | 62.88 | 62.88 | 62.30 | 62.50 | 62.01 | 14,500 |
19 Mar 2024 | 61.51 | 62.89 | 61.51 | 62.65 | 62.15 | 21,600 |
18 Mar 2024 | 61.60 | 61.78 | 61.22 | 61.73 | 61.24 | 17,400 |
15 Mar 2024 | 62.18 | 62.20 | 60.73 | 61.63 | 61.14 | 28,900 |
14 Mar 2024 | 61.95 | 61.95 | 61.00 | 61.62 | 61.13 | 35,800 |
14 Mar 2024 | 0.411 Dividend | |||||
13 Mar 2024 | 62.97 | 62.97 | 62.05 | 62.23 | 61.33 | 29,700 |
12 Mar 2024 | 61.06 | 62.84 | 61.06 | 62.61 | 61.70 | 27,100 |
11 Mar 2024 | 61.06 | 61.76 | 60.85 | 61.39 | 60.50 | 27,500 |
08 Mar 2024 | 60.37 | 61.21 | 60.37 | 61.06 | 60.18 | 15,400 |
07 Mar 2024 | 59.90 | 60.61 | 59.90 | 60.30 | 59.43 | 32,800 |
06 Mar 2024 | 60.04 | 60.32 | 59.84 | 60.16 | 59.29 | 36,900 |
05 Mar 2024 | 59.81 | 60.83 | 59.78 | 60.04 | 59.17 | 26,700 |
04 Mar 2024 | 60.65 | 61.08 | 59.90 | 60.16 | 59.29 | 32,000 |
01 Mar 2024 | 59.77 | 60.92 | 59.60 | 60.66 | 59.78 | 33,200 |
29 Feb 2024 | 60.90 | 60.90 | 59.55 | 59.90 | 59.03 | 31,900 |
28 Feb 2024 | 60.76 | 60.85 | 59.36 | 59.69 | 58.83 | 32,700 |
27 Feb 2024 | 59.71 | 60.67 | 59.69 | 60.31 | 59.44 | 20,000 |
26 Feb 2024 | 59.85 | 60.72 | 59.50 | 59.73 | 58.87 | 23,300 |
23 Feb 2024 | 60.74 | 61.10 | 59.82 | 60.03 | 59.16 | 34,000 |
22 Feb 2024 | 61.70 | 62.45 | 61.01 | 61.28 | 60.39 | 30,100 |
21 Feb 2024 | 60.42 | 62.36 | 60.42 | 62.21 | 61.31 | 21,800 |
20 Feb 2024 | 62.73 | 63.17 | 59.98 | 59.98 | 59.11 | 51,800 |
16 Feb 2024 | 63.07 | 63.30 | 62.64 | 62.93 | 62.02 | 33,500 |
15 Feb 2024 | 62.41 | 63.32 | 62.20 | 62.70 | 61.79 | 48,400 |
14 Feb 2024 | 62.94 | 62.94 | 62.11 | 62.42 | 61.52 | 41,100 |
14 Feb 2024 | 0.419 Dividend | |||||
13 Feb 2024 | 63.13 | 63.30 | 62.62 | 62.78 | 61.46 | 58,600 |
12 Feb 2024 | 62.40 | 63.75 | 62.40 | 63.13 | 61.80 | 30,600 |
09 Feb 2024 | 62.62 | 62.84 | 61.81 | 62.43 | 61.12 | 54,500 |
08 Feb 2024 | 61.03 | 62.21 | 60.66 | 62.10 | 60.79 | 27,900 |
07 Feb 2024 | 61.01 | 61.54 | 60.53 | 61.40 | 60.11 | 22,900 |
06 Feb 2024 | 58.25 | 60.99 | 58.25 | 60.50 | 59.23 | 30,700 |
05 Feb 2024 | 58.99 | 59.24 | 57.73 | 58.53 | 57.30 | 79,000 |
02 Feb 2024 | 59.99 | 59.99 | 58.66 | 59.00 | 57.76 | 57,200 |
01 Feb 2024 | 61.02 | 61.73 | 59.71 | 59.73 | 58.47 | 56,500 |
31 Jan 2024 | 62.31 | 62.96 | 61.01 | 61.18 | 59.89 | 37,600 |
30 Jan 2024 | 63.89 | 63.94 | 62.45 | 62.69 | 61.37 | 40,000 |
29 Jan 2024 | 64.74 | 64.94 | 63.22 | 63.74 | 62.40 | 41,000 |
26 Jan 2024 | 64.50 | 65.23 | 64.03 | 64.74 | 63.38 | 16,000 |
25 Jan 2024 | 64.09 | 64.33 | 63.92 | 64.27 | 62.92 | 12,300 |
24 Jan 2024 | 64.21 | 64.73 | 63.84 | 64.06 | 62.71 | 20,700 |
23 Jan 2024 | 62.76 | 64.34 | 62.76 | 63.70 | 62.36 | 29,700 |
22 Jan 2024 | 61.86 | 62.95 | 61.31 | 62.75 | 61.43 | 35,400 |
19 Jan 2024 | 63.00 | 63.05 | 62.00 | 62.20 | 60.89 | 37,300 |
18 Jan 2024 | 63.50 | 64.40 | 62.58 | 63.05 | 61.72 | 25,500 |
17 Jan 2024 | 63.31 | 64.20 | 62.59 | 63.67 | 62.33 | 27,500 |
16 Jan 2024 | 65.34 | 65.34 | 63.36 | 63.61 | 62.27 | 46,400 |
12 Jan 2024 | 65.95 | 66.11 | 64.80 | 65.34 | 63.96 | 29,300 |
12 Jan 2024 | 0.437 Dividend | |||||
11 Jan 2024 | 66.49 | 66.49 | 64.80 | 65.03 | 63.23 | 39,000 |
10 Jan 2024 | 65.59 | 66.69 | 64.60 | 65.84 | 64.02 | 47,000 |
09 Jan 2024 | 65.32 | 66.40 | 64.25 | 66.10 | 64.27 | 58,100 |
08 Jan 2024 | 65.30 | 66.14 | 64.02 | 65.32 | 63.52 | 75,700 |
05 Jan 2024 | 69.00 | 69.00 | 62.39 | 65.48 | 63.67 | 207,200 |
04 Jan 2024 | 69.78 | 69.78 | 68.70 | 69.05 | 67.14 | 84,600 |
03 Jan 2024 | 68.31 | 69.75 | 67.85 | 69.36 | 67.44 | 50,700 |
02 Jan 2024 | 67.75 | 70.24 | 67.69 | 68.00 | 66.12 | 123,600 |
29 Dec 2023 | 68.26 | 68.75 | 67.28 | 67.86 | 65.99 | 56,600 |
28 Dec 2023 | 67.04 | 68.32 | 67.04 | 67.28 | 65.42 | 33,600 |
27 Dec 2023 | 68.50 | 69.07 | 67.07 | 67.73 | 65.86 | 47,000 |
26 Dec 2023 | 68.00 | 68.36 | 67.57 | 67.92 | 66.04 | 30,900 |
22 Dec 2023 | 67.17 | 68.20 | 67.17 | 67.53 | 65.66 | 24,600 |
21 Dec 2023 | 66.42 | 67.85 | 66.42 | 66.98 | 65.13 | 20,300 |
20 Dec 2023 | 67.34 | 67.94 | 66.03 | 66.37 | 64.54 | 74,800 |
19 Dec 2023 | 66.73 | 68.11 | 66.65 | 67.71 | 65.84 | 87,400 |
18 Dec 2023 | 65.19 | 67.14 | 65.19 | 66.67 | 64.83 | 69,300 |
15 Dec 2023 | 65.76 | 65.87 | 64.68 | 65.02 | 63.22 | 38,700 |
14 Dec 2023 | 66.15 | 66.90 | 65.40 | 65.69 | 63.88 | 102,700 |
14 Dec 2023 | 1.143 Dividend | |||||
13 Dec 2023 | 68.48 | 69.36 | 66.60 | 66.60 | 63.65 | 169,600 |
12 Dec 2023 | 69.52 | 69.52 | 67.61 | 68.48 | 65.45 | 70,100 |
11 Dec 2023 | 70.26 | 70.75 | 68.26 | 70.22 | 67.11 | 69,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |