Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 54.98 | 55.49 | 54.96 | 55.13 | 55.13 | 1,437,820 |
20 May 2024 | 55.14 | 55.50 | 54.88 | 54.98 | 54.98 | 3,910,900 |
17 May 2024 | 55.29 | 55.29 | 54.88 | 55.13 | 55.13 | 4,270,900 |
16 May 2024 | 55.05 | 55.42 | 54.92 | 55.19 | 55.19 | 4,198,600 |
15 May 2024 | 55.29 | 55.52 | 54.98 | 55.11 | 55.11 | 6,024,400 |
14 May 2024 | 55.15 | 55.40 | 54.68 | 54.87 | 54.87 | 4,898,900 |
13 May 2024 | 55.45 | 55.49 | 54.84 | 54.96 | 54.96 | 3,928,200 |
10 May 2024 | 54.74 | 55.14 | 54.61 | 55.01 | 55.01 | 3,859,700 |
09 May 2024 | 55.00 | 55.06 | 54.28 | 54.63 | 54.63 | 6,113,300 |
08 May 2024 | 54.78 | 54.99 | 54.53 | 54.79 | 54.79 | 6,602,400 |
07 May 2024 | 55.32 | 55.59 | 54.86 | 55.02 | 55.02 | 6,362,200 |
06 May 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 55.45 | 6,845,100 |
03 May 2024 | 55.40 | 55.75 | 54.86 | 55.26 | 55.26 | 9,076,600 |
02 May 2024 | 54.43 | 54.94 | 54.02 | 54.91 | 54.91 | 5,897,000 |
01 May 2024 | 53.37 | 54.54 | 53.34 | 53.92 | 53.92 | 5,867,900 |
30 Apr 2024 | 53.98 | 54.13 | 53.51 | 53.54 | 53.54 | 8,569,700 |
30 Apr 2024 | 0.257 Dividend | |||||
29 Apr 2024 | 54.00 | 54.54 | 53.93 | 54.31 | 54.05 | 6,558,900 |
26 Apr 2024 | 53.89 | 54.20 | 53.51 | 53.71 | 53.46 | 6,861,600 |
25 Apr 2024 | 53.03 | 53.91 | 52.88 | 53.80 | 53.55 | 4,880,800 |
24 Apr 2024 | 53.17 | 53.75 | 52.86 | 53.67 | 53.42 | 5,340,400 |
23 Apr 2024 | 53.23 | 53.58 | 53.11 | 53.39 | 53.14 | 6,650,900 |
22 Apr 2024 | 53.00 | 53.38 | 52.55 | 53.33 | 53.08 | 4,182,400 |
19 Apr 2024 | 52.19 | 53.16 | 52.18 | 53.04 | 52.79 | 6,609,000 |
18 Apr 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 51.78 | 4,961,100 |
17 Apr 2024 | 50.81 | 51.55 | 50.65 | 51.28 | 51.04 | 5,120,700 |
16 Apr 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 50.56 | 7,121,500 |
15 Apr 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 51.41 | 6,251,800 |
12 Apr 2024 | 52.19 | 52.30 | 51.86 | 52.02 | 51.77 | 6,408,400 |
11 Apr 2024 | 52.46 | 52.76 | 52.10 | 52.24 | 51.99 | 5,724,500 |
10 Apr 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 51.89 | 7,578,800 |
09 Apr 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 54.12 | 3,403,300 |
08 Apr 2024 | 53.05 | 53.67 | 52.94 | 53.64 | 53.39 | 4,006,900 |
05 Apr 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 52.76 | 4,716,600 |
04 Apr 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 52.37 | 3,923,300 |
03 Apr 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 52.52 | 4,683,600 |
02 Apr 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 52.62 | 5,107,500 |
01 Apr 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 53.21 | 4,855,900 |
28 Mar 2024 | 53.62 | 54.20 | 53.62 | 54.10 | 53.84 | 6,318,200 |
28 Mar 2024 | 0.257 Dividend | |||||
27 Mar 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 53.26 | 9,112,000 |
26 Mar 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 52.10 | 6,484,800 |
25 Mar 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 51.67 | 6,775,300 |
22 Mar 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 51.59 | 5,773,200 |
21 Mar 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 51.99 | 5,075,700 |
20 Mar 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 51.94 | 4,058,200 |
19 Mar 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 51.61 | 5,448,500 |
18 Mar 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 51.71 | 4,781,200 |
15 Mar 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 51.69 | 10,073,400 |
14 Mar 2024 | 52.18 | 52.29 | 51.24 | 51.66 | 51.17 | 9,746,700 |
13 Mar 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 51.78 | 7,512,600 |
12 Mar 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 52.38 | 6,964,600 |
11 Mar 2024 | 52.89 | 53.49 | 52.79 | 53.09 | 52.59 | 4,753,800 |
08 Mar 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 52.41 | 4,965,200 |
07 Mar 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 51.74 | 4,875,600 |
06 Mar 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 51.67 | 4,927,400 |
05 Mar 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 51.75 | 5,979,500 |
04 Mar 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 52.21 | 5,170,600 |
01 Mar 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 51.74 | 8,950,500 |
29 Feb 2024 | 52.18 | 52.64 | 51.88 | 52.11 | 51.62 | 6,753,300 |
29 Feb 2024 | 0.257 Dividend | |||||
28 Feb 2024 | 52.19 | 52.30 | 51.74 | 52.02 | 51.27 | 7,631,100 |
27 Feb 2024 | 52.80 | 52.93 | 52.19 | 52.31 | 51.56 | 5,966,900 |
26 Feb 2024 | 53.02 | 53.12 | 52.17 | 52.49 | 51.74 | 5,120,200 |
23 Feb 2024 | 52.92 | 53.42 | 52.73 | 52.94 | 52.18 | 5,181,800 |
22 Feb 2024 | 52.67 | 52.96 | 52.42 | 52.82 | 52.06 | 5,764,000 |
21 Feb 2024 | 52.99 | 53.02 | 51.69 | 52.69 | 51.93 | 6,532,000 |
20 Feb 2024 | 52.46 | 52.65 | 51.96 | 52.47 | 51.72 | 6,095,700 |
16 Feb 2024 | 51.50 | 52.54 | 51.26 | 52.33 | 51.58 | 5,665,500 |
15 Feb 2024 | 51.82 | 52.39 | 51.71 | 52.02 | 51.27 | 5,127,100 |
14 Feb 2024 | 51.75 | 51.75 | 51.16 | 51.39 | 50.65 | 5,923,100 |
13 Feb 2024 | 51.74 | 51.80 | 51.19 | 51.52 | 50.78 | 9,692,900 |
12 Feb 2024 | 52.84 | 53.04 | 52.54 | 52.67 | 51.91 | 5,069,600 |
09 Feb 2024 | 53.03 | 53.26 | 52.27 | 52.76 | 52.00 | 6,516,500 |
08 Feb 2024 | 53.27 | 53.52 | 53.04 | 53.16 | 52.40 | 4,484,400 |
07 Feb 2024 | 53.75 | 53.89 | 53.29 | 53.36 | 52.59 | 4,686,700 |
06 Feb 2024 | 52.75 | 53.93 | 52.60 | 53.75 | 52.98 | 7,198,800 |
05 Feb 2024 | 53.54 | 53.61 | 52.61 | 52.65 | 51.89 | 9,135,600 |
02 Feb 2024 | 55.04 | 55.05 | 53.63 | 54.19 | 53.41 | 7,479,400 |
01 Feb 2024 | 54.49 | 55.25 | 53.83 | 55.25 | 54.46 | 6,320,800 |
31 Jan 2024 | 55.19 | 55.30 | 54.11 | 54.39 | 53.61 | 12,325,100 |
31 Jan 2024 | 0.257 Dividend | |||||
30 Jan 2024 | 54.72 | 55.74 | 54.41 | 55.18 | 54.13 | 8,151,000 |
29 Jan 2024 | 55.00 | 55.09 | 54.36 | 54.92 | 53.88 | 6,329,600 |
26 Jan 2024 | 55.58 | 55.66 | 54.95 | 54.97 | 53.93 | 5,696,200 |
25 Jan 2024 | 55.60 | 55.73 | 54.89 | 55.42 | 54.37 | 6,945,800 |
24 Jan 2024 | 56.65 | 56.86 | 54.95 | 54.99 | 53.95 | 8,218,600 |
23 Jan 2024 | 55.80 | 56.09 | 55.41 | 55.99 | 54.93 | 12,145,100 |
22 Jan 2024 | 56.63 | 57.37 | 55.33 | 55.58 | 54.53 | 45,785,700 |
19 Jan 2024 | 56.30 | 56.65 | 55.43 | 56.52 | 55.45 | 9,215,900 |
18 Jan 2024 | 57.16 | 57.36 | 55.81 | 56.12 | 55.06 | 7,117,800 |
17 Jan 2024 | 57.70 | 58.29 | 56.63 | 57.21 | 56.12 | 6,658,200 |
16 Jan 2024 | 58.63 | 58.90 | 58.20 | 58.34 | 57.23 | 5,809,000 |
12 Jan 2024 | 59.53 | 59.68 | 58.52 | 58.90 | 57.78 | 5,890,000 |
11 Jan 2024 | 58.98 | 59.43 | 58.40 | 59.27 | 58.15 | 6,628,800 |
10 Jan 2024 | 59.60 | 59.80 | 58.95 | 59.11 | 57.99 | 6,719,400 |
09 Jan 2024 | 59.14 | 59.83 | 58.91 | 59.29 | 58.17 | 7,605,900 |
08 Jan 2024 | 57.92 | 59.55 | 57.82 | 59.48 | 58.35 | 8,842,900 |
05 Jan 2024 | 57.47 | 58.06 | 57.15 | 57.92 | 56.82 | 3,943,500 |
04 Jan 2024 | 57.71 | 58.24 | 57.47 | 57.69 | 56.60 | 5,107,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |