Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 59.04 | 59.40 | 58.50 | 58.63 | 58.63 | 1,796,000 |
30 Apr 2024 | 58.92 | 59.21 | 58.10 | 58.46 | 58.46 | 7,417,800 |
29 Apr 2024 | 59.58 | 59.66 | 58.55 | 58.90 | 58.90 | 5,769,400 |
26 Apr 2024 | 60.10 | 60.67 | 59.46 | 59.58 | 59.58 | 3,972,000 |
25 Apr 2024 | 60.18 | 60.93 | 59.78 | 59.90 | 59.90 | 5,035,900 |
24 Apr 2024 | 60.29 | 60.56 | 59.91 | 60.56 | 60.56 | 4,435,600 |
23 Apr 2024 | 60.36 | 60.59 | 59.93 | 60.12 | 60.12 | 4,703,600 |
22 Apr 2024 | 61.43 | 61.86 | 60.55 | 60.55 | 60.55 | 4,774,700 |
19 Apr 2024 | 60.75 | 61.60 | 60.41 | 61.21 | 61.21 | 5,928,700 |
18 Apr 2024 | 60.81 | 61.03 | 60.23 | 60.75 | 60.75 | 3,993,700 |
17 Apr 2024 | 61.25 | 61.77 | 60.64 | 60.81 | 60.81 | 4,961,700 |
16 Apr 2024 | 60.47 | 62.20 | 60.20 | 61.35 | 61.35 | 8,783,300 |
15 Apr 2024 | 61.20 | 61.80 | 60.40 | 61.05 | 61.05 | 7,938,000 |
12 Apr 2024 | 61.21 | 61.84 | 60.73 | 61.20 | 61.20 | 5,587,400 |
11 Apr 2024 | 61.22 | 61.65 | 61.02 | 61.21 | 61.21 | 6,224,200 |
10 Apr 2024 | 62.29 | 62.78 | 61.22 | 61.76 | 61.76 | 6,957,500 |
09 Apr 2024 | 62.60 | 63.29 | 61.67 | 62.29 | 62.29 | 6,085,100 |
08 Apr 2024 | 62.80 | 62.92 | 62.35 | 62.60 | 62.60 | 3,183,900 |
05 Apr 2024 | 63.55 | 63.76 | 62.22 | 62.81 | 62.81 | 4,333,900 |
04 Apr 2024 | 64.55 | 64.93 | 63.48 | 63.88 | 63.88 | 5,533,000 |
03 Apr 2024 | 64.84 | 65.48 | 64.09 | 64.60 | 64.60 | 4,869,600 |
02 Apr 2024 | 64.62 | 65.51 | 64.30 | 65.23 | 65.23 | 6,264,500 |
01 Apr 2024 | 64.00 | 65.30 | 64.00 | 64.89 | 64.89 | 5,495,900 |
28 Mar 2024 | 63.79 | 64.08 | 63.28 | 63.98 | 63.98 | 4,550,100 |
27 Mar 2024 | 63.05 | 63.95 | 62.93 | 63.80 | 63.80 | 5,490,100 |
26 Mar 2024 | 61.56 | 63.14 | 61.40 | 62.97 | 62.97 | 8,470,600 |
25 Mar 2024 | 62.15 | 62.30 | 61.41 | 61.62 | 61.62 | 4,278,700 |
22 Mar 2024 | 62.30 | 62.52 | 61.51 | 62.15 | 62.15 | 4,652,600 |
21 Mar 2024 | 62.55 | 63.00 | 61.57 | 62.04 | 62.04 | 6,286,700 |
20 Mar 2024 | 63.00 | 63.00 | 61.81 | 62.06 | 62.06 | 7,167,000 |
19 Mar 2024 | 61.25 | 63.30 | 61.25 | 62.85 | 62.85 | 7,713,100 |
18 Mar 2024 | 60.93 | 61.56 | 60.38 | 61.05 | 61.05 | 4,163,000 |
15 Mar 2024 | 59.48 | 61.00 | 59.37 | 60.80 | 60.80 | 9,306,200 |
14 Mar 2024 | 59.36 | 59.70 | 58.87 | 59.50 | 59.50 | 6,073,900 |
13 Mar 2024 | 59.06 | 59.77 | 58.79 | 59.43 | 59.43 | 3,579,200 |
12 Mar 2024 | 58.57 | 59.64 | 58.09 | 59.11 | 59.11 | 3,892,300 |
11 Mar 2024 | 58.72 | 59.54 | 58.30 | 58.57 | 58.57 | 5,215,800 |
08 Mar 2024 | 58.68 | 59.27 | 57.96 | 59.15 | 59.15 | 8,208,900 |
07 Mar 2024 | 57.93 | 58.96 | 57.59 | 58.82 | 58.82 | 4,313,700 |
06 Mar 2024 | 58.55 | 58.94 | 57.92 | 58.29 | 58.29 | 4,607,700 |
05 Mar 2024 | 58.45 | 58.98 | 57.91 | 58.57 | 58.57 | 3,826,500 |
04 Mar 2024 | 57.39 | 58.55 | 57.39 | 58.45 | 58.45 | 5,250,900 |
01 Mar 2024 | 56.45 | 57.63 | 56.40 | 57.49 | 57.49 | 7,527,400 |
29 Feb 2024 | 57.38 | 57.80 | 56.24 | 56.35 | 56.35 | 8,696,600 |
28 Feb 2024 | 56.76 | 58.04 | 56.55 | 57.38 | 57.38 | 5,853,500 |
27 Feb 2024 | 56.40 | 57.66 | 55.86 | 56.82 | 56.82 | 6,101,800 |
26 Feb 2024 | 55.41 | 56.15 | 54.93 | 56.12 | 56.12 | 3,560,300 |
23 Feb 2024 | 56.00 | 56.33 | 54.84 | 55.27 | 55.27 | 3,137,200 |
22 Feb 2024 | 55.32 | 56.48 | 55.12 | 55.74 | 55.74 | 4,826,800 |
21 Feb 2024 | 53.56 | 55.36 | 53.02 | 55.27 | 55.27 | 4,560,400 |
20 Feb 2024 | 52.80 | 54.14 | 52.52 | 53.87 | 53.87 | 2,995,100 |
19 Feb 2024 | 52.90 | 53.29 | 52.23 | 53.04 | 53.04 | 1,747,600 |
16 Feb 2024 | 52.43 | 53.48 | 52.11 | 53.05 | 53.05 | 3,225,500 |
15 Feb 2024 | 52.25 | 52.44 | 51.77 | 52.34 | 52.34 | 2,141,800 |
14 Feb 2024 | 52.78 | 52.94 | 52.08 | 52.25 | 52.25 | 1,912,000 |
09 Feb 2024 | 53.50 | 53.77 | 52.42 | 52.70 | 52.70 | 4,039,700 |
08 Feb 2024 | 53.80 | 54.18 | 53.03 | 53.45 | 53.45 | 5,681,200 |
07 Feb 2024 | 53.78 | 54.08 | 53.23 | 53.70 | 53.70 | 6,156,300 |
06 Feb 2024 | 51.62 | 53.74 | 51.62 | 53.71 | 53.71 | 4,805,100 |
05 Feb 2024 | 51.00 | 51.97 | 51.00 | 51.75 | 51.75 | 2,717,700 |
02 Feb 2024 | 51.19 | 51.68 | 50.71 | 51.34 | 51.34 | 4,085,700 |
01 Feb 2024 | 51.62 | 52.12 | 51.01 | 51.10 | 51.10 | 3,185,500 |
31 Jan 2024 | 52.30 | 52.70 | 51.57 | 51.62 | 51.62 | 4,140,500 |
30 Jan 2024 | 50.53 | 52.26 | 50.52 | 52.10 | 52.10 | 4,891,900 |
29 Jan 2024 | 52.02 | 52.24 | 50.31 | 50.80 | 50.80 | 12,405,500 |
26 Jan 2024 | 51.92 | 53.17 | 51.89 | 52.91 | 52.91 | 3,083,300 |
25 Jan 2024 | 51.85 | 52.50 | 51.81 | 51.85 | 51.85 | 1,893,900 |
24 Jan 2024 | 52.51 | 52.79 | 51.71 | 51.87 | 51.87 | 2,154,600 |
23 Jan 2024 | 51.97 | 52.24 | 51.47 | 52.10 | 52.10 | 2,831,000 |
22 Jan 2024 | 51.92 | 52.07 | 51.42 | 51.67 | 51.67 | 1,977,100 |
19 Jan 2024 | 51.55 | 51.92 | 50.98 | 51.80 | 51.80 | 6,574,400 |
18 Jan 2024 | 52.72 | 52.99 | 51.53 | 51.53 | 51.53 | 3,416,400 |
17 Jan 2024 | 52.71 | 53.13 | 52.60 | 52.70 | 52.70 | 2,590,700 |
16 Jan 2024 | 53.70 | 53.85 | 52.87 | 52.92 | 52.92 | 3,500,000 |
15 Jan 2024 | 53.61 | 54.05 | 53.42 | 53.86 | 53.86 | 1,117,900 |
12 Jan 2024 | 54.48 | 55.23 | 53.49 | 53.58 | 53.58 | 3,194,900 |
11 Jan 2024 | 53.85 | 54.37 | 53.21 | 54.16 | 54.16 | 3,879,800 |
10 Jan 2024 | 54.24 | 54.29 | 53.73 | 53.77 | 53.77 | 2,025,300 |
09 Jan 2024 | 54.47 | 54.82 | 53.98 | 54.08 | 54.08 | 2,987,300 |
08 Jan 2024 | 53.71 | 54.75 | 53.35 | 54.75 | 54.75 | 2,529,400 |
05 Jan 2024 | 54.29 | 54.55 | 53.76 | 54.05 | 54.05 | 2,229,700 |
04 Jan 2024 | 55.45 | 55.69 | 54.56 | 54.61 | 54.61 | 1,914,500 |
03 Jan 2024 | 54.80 | 55.80 | 54.76 | 55.45 | 55.45 | 3,343,500 |
02 Jan 2024 | 55.70 | 56.29 | 54.72 | 55.14 | 55.14 | 2,961,200 |
28 Dec 2023 | 55.42 | 55.94 | 55.42 | 55.63 | 55.63 | 2,560,700 |
27 Dec 2023 | 55.21 | 55.64 | 54.96 | 55.55 | 55.55 | 2,579,700 |
26 Dec 2023 | 54.82 | 56.02 | 54.81 | 55.22 | 55.22 | 2,092,500 |
22 Dec 2023 | 54.49 | 55.44 | 54.35 | 54.94 | 54.94 | 3,262,400 |
21 Dec 2023 | 54.11 | 54.78 | 53.90 | 54.45 | 54.45 | 2,668,100 |
20 Dec 2023 | 52.70 | 54.59 | 52.70 | 53.90 | 53.90 | 4,724,500 |
19 Dec 2023 | 52.61 | 53.43 | 52.56 | 52.97 | 52.97 | 3,756,000 |
18 Dec 2023 | 52.66 | 52.85 | 52.06 | 52.55 | 52.55 | 4,034,800 |
15 Dec 2023 | 52.41 | 53.46 | 52.31 | 52.63 | 52.63 | 7,856,900 |
14 Dec 2023 | 52.15 | 52.60 | 51.66 | 52.41 | 52.41 | 5,219,600 |
13 Dec 2023 | 51.24 | 52.06 | 50.95 | 51.85 | 51.85 | 4,444,500 |
12 Dec 2023 | 51.09 | 51.37 | 50.50 | 50.96 | 50.96 | 2,162,800 |
11 Dec 2023 | 50.79 | 51.78 | 50.79 | 51.40 | 51.40 | 3,377,700 |
08 Dec 2023 | 50.04 | 51.03 | 49.73 | 50.77 | 50.77 | 4,421,900 |
08 Dec 2023 | 1.163375 Dividend | |||||
07 Dec 2023 | 51.01 | 51.59 | 50.67 | 50.91 | 49.75 | 9,633,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |