Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 54.93 | 55.47 | 54.64 | 55.24 | 55.24 | 4,373,299 |
08 May 2024 | 55.11 | 55.32 | 54.57 | 54.93 | 54.93 | 3,123,300 |
07 May 2024 | 54.64 | 55.09 | 54.04 | 55.02 | 55.02 | 4,676,300 |
06 May 2024 | 54.42 | 54.43 | 53.37 | 54.36 | 54.36 | 4,816,700 |
03 May 2024 | 53.85 | 54.28 | 53.55 | 54.25 | 54.25 | 3,285,100 |
02 May 2024 | 53.84 | 54.34 | 53.39 | 53.79 | 53.79 | 3,910,500 |
01 May 2024 | 53.22 | 54.20 | 52.85 | 53.78 | 53.78 | 4,589,600 |
30 Apr 2024 | 53.95 | 54.24 | 53.57 | 53.73 | 53.73 | 6,805,600 |
29 Apr 2024 | 54.27 | 54.84 | 54.19 | 54.48 | 54.48 | 3,884,600 |
26 Apr 2024 | 54.58 | 54.68 | 53.71 | 53.96 | 53.96 | 6,451,700 |
25 Apr 2024 | 55.51 | 55.69 | 54.35 | 55.01 | 55.01 | 6,717,500 |
24 Apr 2024 | 54.31 | 55.64 | 54.15 | 55.33 | 55.33 | 4,614,400 |
23 Apr 2024 | 54.68 | 55.49 | 54.68 | 55.27 | 55.27 | 4,432,100 |
22 Apr 2024 | 54.84 | 55.21 | 54.47 | 54.96 | 54.96 | 3,996,100 |
19 Apr 2024 | 53.87 | 55.00 | 53.84 | 54.72 | 54.72 | 4,477,700 |
18 Apr 2024 | 53.66 | 53.97 | 53.10 | 53.76 | 53.76 | 3,087,000 |
17 Apr 2024 | 53.01 | 53.36 | 52.44 | 53.19 | 53.19 | 3,926,400 |
16 Apr 2024 | 53.04 | 53.09 | 52.17 | 52.53 | 52.53 | 3,849,800 |
15 Apr 2024 | 53.33 | 53.72 | 52.83 | 53.17 | 53.17 | 3,826,500 |
12 Apr 2024 | 53.73 | 53.90 | 52.84 | 53.17 | 53.17 | 3,010,400 |
11 Apr 2024 | 54.09 | 54.20 | 53.17 | 53.49 | 53.49 | 2,631,000 |
10 Apr 2024 | 53.39 | 53.89 | 52.87 | 53.75 | 53.75 | 3,263,900 |
09 Apr 2024 | 54.45 | 54.58 | 54.04 | 54.37 | 54.37 | 2,331,400 |
08 Apr 2024 | 53.64 | 54.16 | 53.57 | 54.08 | 54.08 | 4,473,400 |
05 Apr 2024 | 53.53 | 53.77 | 52.96 | 53.53 | 53.53 | 4,483,900 |
04 Apr 2024 | 54.78 | 54.96 | 53.45 | 53.77 | 53.77 | 7,021,900 |
03 Apr 2024 | 53.86 | 54.12 | 53.28 | 54.09 | 54.09 | 4,122,600 |
02 Apr 2024 | 53.28 | 54.17 | 53.14 | 54.08 | 54.08 | 4,561,600 |
01 Apr 2024 | 53.69 | 53.74 | 53.01 | 53.28 | 53.28 | 4,266,600 |
28 Mar 2024 | 53.46 | 53.89 | 53.39 | 53.75 | 53.75 | 3,556,400 |
27 Mar 2024 | 52.21 | 53.40 | 52.18 | 53.38 | 53.38 | 3,691,700 |
26 Mar 2024 | 52.49 | 52.65 | 51.58 | 51.80 | 51.80 | 3,498,400 |
25 Mar 2024 | 52.61 | 52.73 | 52.25 | 52.48 | 52.48 | 3,022,700 |
22 Mar 2024 | 52.50 | 52.71 | 52.04 | 52.27 | 52.27 | 3,312,600 |
21 Mar 2024 | 52.72 | 53.13 | 52.28 | 52.30 | 52.30 | 3,854,100 |
20 Mar 2024 | 52.14 | 52.73 | 52.03 | 52.58 | 52.58 | 4,547,200 |
19 Mar 2024 | 51.95 | 52.99 | 51.95 | 52.43 | 52.43 | 5,656,800 |
18 Mar 2024 | 51.65 | 52.42 | 51.37 | 52.04 | 52.04 | 7,217,700 |
15 Mar 2024 | 51.76 | 52.24 | 51.57 | 51.99 | 51.99 | 11,153,200 |
14 Mar 2024 | 50.78 | 51.90 | 50.76 | 51.88 | 51.88 | 11,860,000 |
14 Mar 2024 | 0.548 Dividend | |||||
13 Mar 2024 | 52.06 | 52.45 | 51.42 | 51.50 | 50.95 | 5,420,000 |
12 Mar 2024 | 52.63 | 53.00 | 51.64 | 51.90 | 51.35 | 8,809,700 |
11 Mar 2024 | 52.77 | 53.30 | 52.13 | 52.91 | 52.35 | 9,838,100 |
08 Mar 2024 | 50.08 | 51.40 | 49.89 | 51.02 | 50.48 | 8,848,600 |
07 Mar 2024 | 48.97 | 50.79 | 48.69 | 50.04 | 49.51 | 17,186,900 |
06 Mar 2024 | 49.28 | 50.02 | 46.79 | 48.44 | 47.92 | 14,401,900 |
05 Mar 2024 | 51.14 | 51.63 | 48.31 | 48.65 | 48.13 | 12,549,200 |
04 Mar 2024 | 49.04 | 51.21 | 48.52 | 51.06 | 50.52 | 10,184,200 |
01 Mar 2024 | 51.66 | 51.66 | 48.98 | 49.57 | 49.04 | 19,038,400 |
29 Feb 2024 | 57.35 | 57.39 | 52.10 | 52.69 | 52.13 | 22,782,200 |
28 Feb 2024 | 58.19 | 58.25 | 57.50 | 57.67 | 57.06 | 6,761,900 |
27 Feb 2024 | 58.14 | 58.59 | 58.01 | 58.28 | 57.66 | 5,752,600 |
26 Feb 2024 | 59.27 | 59.27 | 58.02 | 58.05 | 57.43 | 2,418,900 |
23 Feb 2024 | 59.30 | 60.03 | 59.09 | 59.33 | 58.70 | 2,415,400 |
22 Feb 2024 | 59.19 | 59.51 | 58.55 | 59.33 | 58.70 | 3,251,200 |
21 Feb 2024 | 59.73 | 60.17 | 59.38 | 59.81 | 59.17 | 3,579,100 |
20 Feb 2024 | 59.11 | 59.85 | 58.95 | 59.19 | 58.56 | 2,895,100 |
16 Feb 2024 | 59.00 | 59.27 | 58.57 | 59.07 | 58.44 | 2,476,100 |
15 Feb 2024 | 58.88 | 59.67 | 58.75 | 59.01 | 58.38 | 3,571,400 |
14 Feb 2024 | 58.28 | 58.76 | 57.82 | 58.68 | 58.06 | 3,965,900 |
13 Feb 2024 | 58.98 | 59.20 | 57.23 | 58.28 | 57.66 | 3,253,400 |
12 Feb 2024 | 58.20 | 59.10 | 58.02 | 58.97 | 58.34 | 2,691,100 |
09 Feb 2024 | 57.90 | 58.20 | 57.67 | 58.17 | 57.55 | 2,732,700 |
08 Feb 2024 | 58.23 | 58.23 | 57.41 | 58.00 | 57.38 | 2,570,900 |
07 Feb 2024 | 58.72 | 58.73 | 58.14 | 58.37 | 57.75 | 2,621,200 |
06 Feb 2024 | 58.39 | 58.79 | 58.18 | 58.44 | 57.82 | 2,918,500 |
05 Feb 2024 | 59.06 | 59.29 | 58.46 | 58.52 | 57.90 | 3,177,000 |
02 Feb 2024 | 60.67 | 60.68 | 59.26 | 59.82 | 59.18 | 3,901,800 |
01 Feb 2024 | 59.66 | 61.15 | 59.12 | 61.14 | 60.49 | 5,303,200 |
31 Jan 2024 | 60.21 | 60.67 | 59.34 | 59.87 | 59.23 | 13,842,700 |
30 Jan 2024 | 59.51 | 60.18 | 59.08 | 59.76 | 59.12 | 3,782,900 |
29 Jan 2024 | 59.52 | 60.12 | 59.29 | 59.66 | 59.03 | 4,798,800 |
26 Jan 2024 | 58.90 | 59.61 | 58.90 | 59.39 | 58.76 | 4,038,900 |
25 Jan 2024 | 59.00 | 59.26 | 57.73 | 58.89 | 58.26 | 6,470,000 |
24 Jan 2024 | 59.52 | 59.76 | 58.13 | 58.22 | 57.60 | 6,092,700 |
23 Jan 2024 | 59.01 | 59.35 | 58.75 | 59.19 | 58.56 | 4,648,400 |
22 Jan 2024 | 59.58 | 59.94 | 58.66 | 58.93 | 58.30 | 3,858,700 |
19 Jan 2024 | 59.67 | 59.91 | 59.18 | 59.48 | 58.85 | 3,582,400 |
18 Jan 2024 | 59.73 | 59.99 | 59.29 | 59.65 | 59.02 | 4,447,800 |
17 Jan 2024 | 60.41 | 61.00 | 59.69 | 60.09 | 59.45 | 4,019,600 |
16 Jan 2024 | 61.15 | 61.35 | 60.62 | 60.91 | 60.26 | 4,354,400 |
12 Jan 2024 | 61.35 | 61.66 | 61.06 | 61.31 | 60.66 | 2,753,600 |
11 Jan 2024 | 62.23 | 62.34 | 60.94 | 61.00 | 60.35 | 3,825,900 |
10 Jan 2024 | 63.21 | 63.22 | 62.45 | 62.72 | 62.05 | 3,341,200 |
09 Jan 2024 | 63.47 | 63.47 | 62.94 | 63.27 | 62.60 | 3,510,800 |
08 Jan 2024 | 63.65 | 63.70 | 63.21 | 63.58 | 62.90 | 3,738,900 |
05 Jan 2024 | 63.53 | 63.96 | 63.07 | 63.73 | 63.05 | 3,531,000 |
04 Jan 2024 | 63.62 | 64.25 | 63.22 | 63.73 | 63.05 | 3,129,300 |
03 Jan 2024 | 63.74 | 63.93 | 63.12 | 63.58 | 62.90 | 4,538,600 |
02 Jan 2024 | 61.83 | 63.50 | 61.71 | 63.47 | 62.79 | 4,627,600 |
29 Dec 2023 | 61.69 | 61.95 | 61.42 | 61.91 | 61.25 | 2,813,300 |
28 Dec 2023 | 61.52 | 62.02 | 61.41 | 61.89 | 61.23 | 2,421,900 |
27 Dec 2023 | 61.73 | 61.80 | 61.37 | 61.54 | 60.89 | 2,865,900 |
27 Dec 2023 | 0.52 Dividend | |||||
26 Dec 2023 | 61.98 | 62.51 | 61.97 | 62.25 | 61.07 | 2,147,500 |
22 Dec 2023 | 61.98 | 62.43 | 61.81 | 62.06 | 60.89 | 2,429,300 |
21 Dec 2023 | 61.31 | 61.88 | 61.00 | 61.53 | 60.37 | 2,807,700 |
20 Dec 2023 | 62.21 | 62.45 | 61.31 | 61.31 | 60.15 | 4,264,500 |
19 Dec 2023 | 62.57 | 62.60 | 61.58 | 62.12 | 60.95 | 6,398,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |