Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 57.50 | 57.66 | 57.17 | 57.22 | 57.22 | 2,834 |
09 May 2024 | 56.73 | 57.11 | 56.44 | 56.94 | 56.94 | 1,173 |
08 May 2024 | 56.54 | 56.73 | 56.36 | 56.44 | 56.44 | 2,391 |
07 May 2024 | 57.56 | 57.71 | 57.35 | 57.58 | 57.58 | 3,446 |
03 May 2024 | 55.83 | 56.57 | 55.73 | 56.44 | 56.44 | 1,395 |
02 May 2024 | 55.76 | 55.85 | 55.54 | 55.79 | 55.79 | 1,559 |
01 May 2024 | 54.90 | 55.41 | 54.82 | 54.93 | 54.93 | 1,245 |
30 Apr 2024 | 57.10 | 57.10 | 55.57 | 55.66 | 55.66 | 2,804 |
29 Apr 2024 | 56.40 | 56.83 | 55.90 | 56.83 | 56.83 | 3,061 |
26 Apr 2024 | 56.80 | 56.91 | 55.81 | 56.46 | 56.46 | 2,640 |
25 Apr 2024 | 58.30 | 58.30 | 57.10 | 57.30 | 57.30 | 5,927 |
24 Apr 2024 | 58.79 | 59.20 | 58.60 | 59.19 | 59.19 | 5,439 |
23 Apr 2024 | 58.71 | 58.71 | 57.48 | 58.62 | 58.62 | 1,209 |
22 Apr 2024 | 57.91 | 58.63 | 57.77 | 58.62 | 58.62 | 1,385 |
19 Apr 2024 | 58.01 | 58.34 | 57.74 | 58.13 | 58.13 | 350 |
18 Apr 2024 | 58.77 | 58.77 | 57.83 | 57.84 | 57.84 | 2,216 |
17 Apr 2024 | 57.02 | 59.35 | 57.02 | 58.45 | 58.45 | 104,447 |
16 Apr 2024 | 58.70 | 58.70 | 56.63 | 57.20 | 57.20 | 5,422 |
15 Apr 2024 | 59.73 | 59.98 | 58.95 | 58.95 | 58.95 | 1,637 |
12 Apr 2024 | 59.71 | 59.94 | 58.91 | 59.02 | 59.02 | 1,517 |
11 Apr 2024 | 59.50 | 59.57 | 58.75 | 59.50 | 59.50 | 4,041 |
10 Apr 2024 | 59.71 | 59.95 | 59.30 | 59.77 | 59.77 | 1,939 |
09 Apr 2024 | 60.01 | 60.54 | 59.89 | 60.35 | 60.35 | 10,336 |
08 Apr 2024 | 59.12 | 59.57 | 58.99 | 59.47 | 59.47 | 5,941 |
05 Apr 2024 | 57.75 | 57.93 | 57.32 | 57.46 | 57.46 | 1,187 |
04 Apr 2024 | 58.77 | 59.36 | 58.77 | 58.83 | 58.83 | 1,950 |
03 Apr 2024 | 58.67 | 58.75 | 58.29 | 58.74 | 58.74 | 2,505 |
02 Apr 2024 | 58.76 | 58.93 | 58.57 | 58.93 | 58.93 | 5,279 |
28 Mar 2024 | 57.47 | 57.79 | 57.28 | 57.69 | 57.69 | 916 |
27 Mar 2024 | 56.41 | 57.33 | 56.41 | 57.32 | 57.32 | 397 |
26 Mar 2024 | 56.86 | 56.88 | 56.26 | 56.57 | 56.57 | 1,754 |
25 Mar 2024 | 57.48 | 57.78 | 57.10 | 57.13 | 57.13 | 668 |
22 Mar 2024 | 57.16 | 57.52 | 57.16 | 57.41 | 57.41 | 4,102 |
21 Mar 2024 | 58.32 | 58.47 | 57.91 | 57.92 | 57.92 | 5,563 |
20 Mar 2024 | 56.79 | 57.51 | 56.61 | 57.51 | 57.51 | 1,052 |
19 Mar 2024 | 56.43 | 56.73 | 56.35 | 56.51 | 56.51 | 1,763 |
18 Mar 2024 | 56.47 | 56.47 | 55.96 | 55.99 | 55.99 | 2,032 |
15 Mar 2024 | 55.18 | 55.53 | 55.10 | 55.47 | 55.47 | 889 |
14 Mar 2024 | 56.36 | 56.53 | 55.85 | 55.94 | 55.94 | 4,231 |
13 Mar 2024 | 55.88 | 57.19 | 55.84 | 57.05 | 57.05 | 1,333 |
12 Mar 2024 | 56.25 | 56.82 | 56.22 | 56.22 | 56.22 | 696 |
11 Mar 2024 | 55.75 | 56.16 | 55.75 | 56.11 | 56.11 | 10,641 |
08 Mar 2024 | 57.93 | 58.09 | 57.28 | 57.28 | 57.28 | 9,099 |
07 Mar 2024 | 58.34 | 58.45 | 57.87 | 57.89 | 57.89 | 2,429 |
07 Mar 2024 | 1.425 Dividend | |||||
06 Mar 2024 | 58.28 | 59.09 | 58.28 | 58.52 | 57.10 | 5,763 |
05 Mar 2024 | 57.49 | 57.99 | 57.49 | 57.76 | 56.35 | 4,771 |
04 Mar 2024 | 57.93 | 58.13 | 57.91 | 58.10 | 56.69 | 896 |
01 Mar 2024 | 57.85 | 58.39 | 57.47 | 58.39 | 56.97 | 6,410 |
29 Feb 2024 | 57.34 | 57.79 | 57.25 | 57.42 | 56.02 | 13,962 |
28 Feb 2024 | 56.87 | 57.10 | 56.83 | 56.85 | 55.47 | 11,749 |
27 Feb 2024 | 57.69 | 58.04 | 57.62 | 57.73 | 56.32 | 13,728 |
26 Feb 2024 | 58.21 | 58.21 | 56.80 | 56.90 | 55.51 | 10,072 |
23 Feb 2024 | 58.57 | 58.83 | 58.28 | 58.28 | 56.87 | 832 |
22 Feb 2024 | 58.52 | 58.52 | 58.05 | 58.27 | 56.85 | 15,865 |
21 Feb 2024 | 58.37 | 58.37 | 57.45 | 57.73 | 56.33 | 13,311 |
20 Feb 2024 | 59.81 | 59.81 | 57.64 | 58.10 | 56.68 | 3,894 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 60.03 | 60.71 | 60.03 | 60.70 | 59.22 | 9,400 |
15 Feb 2024 | 59.02 | 59.63 | 58.63 | 59.63 | 58.18 | 4,104 |
14 Feb 2024 | 59.43 | 59.65 | 59.34 | 59.59 | 58.14 | 7,222 |
13 Feb 2024 | 59.57 | 59.61 | 58.72 | 58.72 | 57.29 | 541 |
12 Feb 2024 | 60.14 | 60.71 | 60.08 | 60.63 | 59.15 | 1,219 |
09 Feb 2024 | 60.15 | 60.18 | 59.67 | 60.05 | 58.59 | 573 |
08 Feb 2024 | 60.17 | 60.17 | 59.92 | 60.16 | 58.70 | 590 |
07 Feb 2024 | 60.29 | 60.33 | 60.06 | 60.27 | 58.80 | 576 |
06 Feb 2024 | 59.91 | 60.29 | 59.89 | 60.27 | 58.80 | 177 |
05 Feb 2024 | 59.50 | 59.66 | 59.20 | 59.53 | 58.08 | 2,620 |
02 Feb 2024 | 61.32 | 61.33 | 60.70 | 60.98 | 59.50 | 443 |
01 Feb 2024 | 61.39 | 61.67 | 61.32 | 61.65 | 60.15 | 4,563 |
31 Jan 2024 | 61.82 | 62.23 | 61.65 | 61.71 | 60.21 | 745 |
30 Jan 2024 | 61.59 | 61.65 | 60.92 | 61.64 | 60.14 | 5,778 |
29 Jan 2024 | 61.89 | 61.89 | 61.40 | 61.53 | 60.03 | 5,699 |
26 Jan 2024 | 61.73 | 61.89 | 61.51 | 61.78 | 60.28 | 741 |
25 Jan 2024 | 62.02 | 62.02 | 61.35 | 61.49 | 59.99 | 821 |
24 Jan 2024 | 62.23 | 63.15 | 62.21 | 62.34 | 60.82 | 1,709 |
23 Jan 2024 | 61.04 | 62.17 | 61.04 | 61.21 | 59.72 | 7,774 |
22 Jan 2024 | 59.81 | 60.38 | 59.71 | 60.18 | 58.72 | 2,796 |
19 Jan 2024 | 60.47 | 60.47 | 59.72 | 60.32 | 58.85 | 3,780 |
18 Jan 2024 | 60.09 | 60.24 | 59.70 | 60.15 | 58.69 | 1,608 |
17 Jan 2024 | 60.60 | 60.60 | 60.00 | 60.18 | 58.71 | 1,756 |
16 Jan 2024 | 62.19 | 62.19 | 61.16 | 61.21 | 59.72 | 1,564 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 63.80 | 63.96 | 63.24 | 63.31 | 61.77 | 836 |
11 Jan 2024 | 63.70 | 63.88 | 63.05 | 63.52 | 61.97 | 1,016 |
10 Jan 2024 | 63.71 | 64.15 | 63.53 | 63.90 | 62.35 | 8,540 |
09 Jan 2024 | 65.49 | 65.49 | 64.49 | 64.57 | 63.00 | 2,973 |
08 Jan 2024 | 65.04 | 66.06 | 65.00 | 66.06 | 64.45 | 2,770 |
05 Jan 2024 | 65.35 | 66.44 | 65.35 | 66.06 | 64.45 | 3,118 |
04 Jan 2024 | 66.30 | 66.70 | 66.13 | 66.59 | 64.97 | 403 |
03 Jan 2024 | 66.65 | 67.24 | 66.36 | 67.10 | 65.47 | 1,871 |
02 Jan 2024 | 67.96 | 68.38 | 67.86 | 67.86 | 66.20 | 2,105 |
29 Dec 2023 | 68.22 | 68.47 | 68.04 | 68.23 | 66.57 | 3,743 |
28 Dec 2023 | 68.84 | 69.10 | 68.72 | 68.81 | 67.13 | 706 |
27 Dec 2023 | 68.33 | 68.63 | 68.33 | 68.51 | 66.85 | 1,258 |
22 Dec 2023 | 67.79 | 68.18 | 67.79 | 68.04 | 66.38 | 947 |
21 Dec 2023 | 67.00 | 67.60 | 67.00 | 67.42 | 65.78 | 3,914 |
20 Dec 2023 | 67.21 | 67.25 | 66.70 | 66.87 | 65.24 | 1,983 |
19 Dec 2023 | 66.78 | 67.41 | 66.74 | 67.28 | 65.64 | 2,791 |
18 Dec 2023 | 66.00 | 66.47 | 65.83 | 66.12 | 64.51 | 4,658 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |