Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 50.10 | 50.10 | 48.41 | 49.04 | 49.04 | 422,900 |
20 May 2024 | 52.73 | 53.48 | 50.05 | 50.36 | 50.36 | 475,700 |
17 May 2024 | 55.15 | 55.48 | 52.93 | 52.98 | 52.98 | 238,300 |
16 May 2024 | 55.44 | 55.49 | 54.67 | 54.76 | 54.76 | 177,800 |
15 May 2024 | 58.96 | 59.65 | 55.31 | 55.44 | 55.44 | 261,100 |
14 May 2024 | 57.31 | 60.74 | 57.31 | 58.68 | 58.68 | 493,900 |
14 May 2024 | 0.6 Dividend | |||||
13 May 2024 | 53.44 | 57.92 | 53.44 | 57.50 | 56.90 | 542,700 |
10 May 2024 | 54.43 | 54.88 | 53.34 | 53.44 | 52.88 | 466,000 |
09 May 2024 | 52.88 | 54.51 | 52.14 | 53.78 | 53.22 | 511,300 |
08 May 2024 | 52.91 | 55.21 | 52.55 | 53.06 | 52.51 | 531,800 |
07 May 2024 | 56.40 | 56.46 | 51.13 | 53.89 | 53.33 | 831,900 |
06 May 2024 | 55.94 | 56.73 | 53.86 | 56.26 | 55.67 | 574,600 |
03 May 2024 | 55.22 | 56.08 | 54.55 | 55.63 | 55.05 | 313,300 |
02 May 2024 | 54.67 | 54.90 | 53.07 | 54.37 | 53.80 | 313,400 |
01 May 2024 | 55.01 | 55.01 | 52.38 | 53.68 | 53.12 | 434,300 |
30 Apr 2024 | 56.01 | 56.02 | 54.29 | 54.56 | 53.99 | 375,500 |
29 Apr 2024 | 57.00 | 58.00 | 56.15 | 56.74 | 56.15 | 228,200 |
26 Apr 2024 | 58.51 | 58.64 | 56.77 | 57.04 | 56.44 | 359,900 |
25 Apr 2024 | 58.27 | 58.86 | 56.00 | 57.99 | 57.38 | 645,900 |
24 Apr 2024 | 61.52 | 61.58 | 58.87 | 59.07 | 58.45 | 400,200 |
23 Apr 2024 | 61.52 | 62.76 | 60.95 | 61.63 | 60.99 | 184,000 |
22 Apr 2024 | 62.71 | 62.97 | 61.80 | 62.21 | 61.56 | 192,700 |
19 Apr 2024 | 61.00 | 62.57 | 61.00 | 62.31 | 61.66 | 211,300 |
18 Apr 2024 | 61.99 | 63.40 | 61.70 | 61.77 | 61.13 | 234,500 |
17 Apr 2024 | 61.70 | 62.72 | 60.96 | 61.26 | 60.62 | 261,100 |
16 Apr 2024 | 60.13 | 60.90 | 59.54 | 60.52 | 59.89 | 217,000 |
15 Apr 2024 | 61.47 | 61.96 | 60.07 | 60.75 | 60.12 | 331,200 |
12 Apr 2024 | 62.33 | 62.38 | 60.64 | 61.25 | 60.61 | 344,400 |
11 Apr 2024 | 62.51 | 63.72 | 61.01 | 63.32 | 62.66 | 293,900 |
10 Apr 2024 | 65.50 | 66.61 | 61.81 | 62.15 | 61.50 | 511,400 |
09 Apr 2024 | 64.81 | 66.38 | 64.81 | 66.09 | 65.40 | 213,300 |
08 Apr 2024 | 65.80 | 66.90 | 64.99 | 65.80 | 65.11 | 202,400 |
05 Apr 2024 | 65.25 | 66.11 | 63.90 | 65.63 | 64.95 | 419,800 |
04 Apr 2024 | 66.06 | 69.84 | 65.32 | 65.72 | 65.03 | 360,400 |
03 Apr 2024 | 67.21 | 68.27 | 65.34 | 65.90 | 65.21 | 264,500 |
02 Apr 2024 | 68.23 | 69.57 | 67.11 | 67.40 | 66.70 | 279,200 |
01 Apr 2024 | 75.21 | 75.21 | 69.31 | 69.42 | 68.70 | 372,100 |
28 Mar 2024 | 75.88 | 77.15 | 75.00 | 75.21 | 74.43 | 163,200 |
27 Mar 2024 | 73.85 | 76.63 | 73.38 | 76.25 | 75.45 | 205,200 |
26 Mar 2024 | 74.10 | 74.19 | 72.80 | 73.00 | 72.24 | 107,200 |
25 Mar 2024 | 72.42 | 73.51 | 71.98 | 73.32 | 72.55 | 126,700 |
22 Mar 2024 | 72.58 | 72.84 | 71.71 | 72.40 | 71.64 | 220,400 |
21 Mar 2024 | 70.83 | 72.86 | 70.22 | 72.01 | 71.26 | 373,200 |
20 Mar 2024 | 66.85 | 70.63 | 66.51 | 70.28 | 69.55 | 274,000 |
19 Mar 2024 | 67.28 | 68.05 | 67.19 | 67.91 | 67.20 | 177,100 |
18 Mar 2024 | 67.33 | 68.16 | 66.26 | 67.50 | 66.80 | 187,500 |
15 Mar 2024 | 67.31 | 68.46 | 65.59 | 67.61 | 66.90 | 655,900 |
14 Mar 2024 | 69.97 | 70.64 | 66.47 | 67.05 | 66.35 | 262,700 |
13 Mar 2024 | 70.16 | 72.55 | 69.69 | 70.06 | 69.33 | 232,200 |
12 Mar 2024 | 70.08 | 71.78 | 68.40 | 70.13 | 69.40 | 222,400 |
11 Mar 2024 | 72.06 | 72.51 | 70.66 | 70.92 | 70.18 | 175,600 |
08 Mar 2024 | 74.09 | 74.69 | 71.93 | 72.49 | 71.73 | 306,900 |
07 Mar 2024 | 74.73 | 75.97 | 72.61 | 72.98 | 72.22 | 222,300 |
06 Mar 2024 | 73.28 | 74.96 | 72.64 | 74.74 | 73.96 | 217,000 |
05 Mar 2024 | 72.78 | 73.79 | 72.25 | 72.33 | 71.58 | 159,300 |
04 Mar 2024 | 71.48 | 73.82 | 71.03 | 73.73 | 72.96 | 425,600 |
01 Mar 2024 | 73.79 | 73.79 | 71.53 | 71.98 | 71.23 | 225,600 |
29 Feb 2024 | 74.67 | 75.44 | 72.50 | 72.78 | 72.02 | 211,900 |
28 Feb 2024 | 74.37 | 75.43 | 73.41 | 73.92 | 73.15 | 266,800 |
27 Feb 2024 | 76.39 | 77.16 | 74.61 | 75.22 | 74.44 | 214,000 |
26 Feb 2024 | 75.50 | 76.61 | 75.00 | 75.38 | 74.59 | 213,700 |
23 Feb 2024 | 78.80 | 79.20 | 75.72 | 75.74 | 74.95 | 285,300 |
22 Feb 2024 | 79.10 | 80.37 | 78.50 | 78.66 | 77.84 | 267,400 |
21 Feb 2024 | 81.39 | 81.40 | 78.02 | 78.86 | 78.04 | 214,100 |
20 Feb 2024 | 80.66 | 82.72 | 80.29 | 81.56 | 80.71 | 215,300 |
16 Feb 2024 | 80.86 | 82.14 | 79.13 | 81.15 | 80.30 | 239,500 |
15 Feb 2024 | 81.33 | 83.82 | 81.33 | 82.16 | 81.30 | 189,000 |
14 Feb 2024 | 79.15 | 80.48 | 77.63 | 80.40 | 79.56 | 249,500 |
14 Feb 2024 | 0.6 Dividend | |||||
13 Feb 2024 | 76.98 | 78.26 | 76.11 | 78.03 | 76.62 | 277,500 |
12 Feb 2024 | 77.92 | 80.25 | 77.92 | 79.18 | 77.75 | 232,300 |
09 Feb 2024 | 77.74 | 79.00 | 76.31 | 78.60 | 77.18 | 213,200 |
08 Feb 2024 | 77.00 | 78.25 | 75.32 | 77.94 | 76.53 | 177,100 |
07 Feb 2024 | 78.51 | 78.72 | 75.59 | 76.26 | 74.88 | 230,800 |
06 Feb 2024 | 73.99 | 79.63 | 73.93 | 78.50 | 77.08 | 352,400 |
05 Feb 2024 | 77.07 | 79.70 | 72.00 | 73.10 | 71.78 | 632,200 |
02 Feb 2024 | 78.61 | 80.44 | 78.20 | 79.11 | 77.68 | 310,300 |
01 Feb 2024 | 79.41 | 80.65 | 76.80 | 79.92 | 78.48 | 281,200 |
31 Jan 2024 | 79.22 | 81.40 | 77.72 | 78.40 | 76.99 | 249,600 |
30 Jan 2024 | 79.21 | 80.84 | 79.21 | 79.55 | 78.11 | 260,600 |
29 Jan 2024 | 80.67 | 81.20 | 79.24 | 80.35 | 78.90 | 189,500 |
26 Jan 2024 | 81.69 | 83.12 | 80.90 | 80.91 | 79.45 | 184,000 |
25 Jan 2024 | 80.89 | 83.61 | 80.78 | 81.65 | 80.18 | 397,400 |
24 Jan 2024 | 80.01 | 80.01 | 78.10 | 78.75 | 77.33 | 142,800 |
23 Jan 2024 | 78.37 | 79.96 | 77.38 | 78.55 | 77.13 | 219,600 |
22 Jan 2024 | 75.22 | 76.96 | 74.96 | 76.16 | 74.79 | 236,500 |
19 Jan 2024 | 75.27 | 75.71 | 73.06 | 74.95 | 73.60 | 203,800 |
18 Jan 2024 | 72.58 | 74.52 | 71.03 | 74.45 | 73.11 | 224,000 |
17 Jan 2024 | 72.57 | 73.70 | 69.70 | 71.84 | 70.54 | 357,400 |
16 Jan 2024 | 75.15 | 75.32 | 71.65 | 74.18 | 72.84 | 388,300 |
12 Jan 2024 | 78.17 | 78.60 | 75.70 | 76.11 | 74.74 | 160,500 |
11 Jan 2024 | 77.81 | 79.63 | 75.83 | 79.17 | 77.74 | 211,800 |
10 Jan 2024 | 79.07 | 79.07 | 77.35 | 77.88 | 76.47 | 144,500 |
09 Jan 2024 | 79.87 | 80.32 | 77.99 | 78.75 | 77.33 | 214,500 |
08 Jan 2024 | 78.66 | 83.66 | 78.66 | 81.14 | 79.68 | 260,800 |
05 Jan 2024 | 77.85 | 81.28 | 77.85 | 78.99 | 77.56 | 175,800 |
04 Jan 2024 | 76.97 | 78.69 | 76.31 | 78.28 | 76.87 | 177,600 |
03 Jan 2024 | 79.40 | 79.46 | 75.83 | 76.34 | 74.96 | 291,100 |
02 Jan 2024 | 81.65 | 83.05 | 79.28 | 81.09 | 79.63 | 161,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |