Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 63.88 | 64.48 | 63.88 | 64.48 | 64.48 | 1,227 |
01 May 2024 | 64.06 | 64.46 | 63.36 | 64.09 | 64.09 | 944 |
30 Apr 2024 | 64.69 | 65.01 | 64.61 | 64.82 | 64.82 | 169 |
29 Apr 2024 | 65.39 | 65.82 | 65.13 | 65.39 | 65.39 | 508 |
26 Apr 2024 | 65.11 | 66.04 | 64.78 | 65.47 | 65.47 | 2,897 |
25 Apr 2024 | 64.22 | 64.89 | 64.12 | 64.89 | 64.89 | 806 |
24 Apr 2024 | 63.02 | 65.01 | 63.02 | 65.01 | 65.01 | 735 |
23 Apr 2024 | 62.52 | 63.53 | 62.49 | 63.53 | 63.53 | 819 |
22 Apr 2024 | 61.54 | 62.46 | 61.54 | 62.15 | 62.15 | 30,448 |
19 Apr 2024 | 61.48 | 61.83 | 60.94 | 61.57 | 61.57 | 494 |
18 Apr 2024 | 60.38 | 61.06 | 60.38 | 60.66 | 60.66 | 522 |
17 Apr 2024 | 59.88 | 60.77 | 59.65 | 60.77 | 60.77 | 489 |
16 Apr 2024 | 60.49 | 60.49 | 59.45 | 59.77 | 59.77 | 371 |
15 Apr 2024 | 62.12 | 62.12 | 60.83 | 60.83 | 60.83 | 1,306 |
12 Apr 2024 | 62.42 | 62.44 | 61.39 | 61.67 | 61.67 | 974 |
11 Apr 2024 | 62.65 | 63.22 | 62.28 | 62.88 | 62.88 | 227 |
10 Apr 2024 | 62.96 | 63.25 | 62.70 | 63.04 | 63.04 | 208 |
09 Apr 2024 | 64.66 | 64.76 | 63.80 | 64.43 | 64.43 | 31,250 |
08 Apr 2024 | 62.50 | 63.59 | 62.50 | 63.59 | 63.59 | 1,797 |
05 Apr 2024 | 61.28 | 61.92 | 61.16 | 61.89 | 61.89 | 1,025 |
04 Apr 2024 | 61.93 | 62.22 | 61.68 | 62.22 | 62.22 | 2,659 |
03 Apr 2024 | 60.49 | 61.05 | 60.40 | 61.05 | 61.05 | 335 |
02 Apr 2024 | 60.78 | 60.81 | 60.56 | 60.71 | 60.71 | 728 |
28 Mar 2024 | 63.09 | 63.34 | 62.75 | 63.09 | 63.09 | 263 |
27 Mar 2024 | 61.76 | 62.52 | 61.72 | 61.96 | 61.96 | 1,578 |
26 Mar 2024 | 61.60 | 61.63 | 61.30 | 61.49 | 61.49 | 1,000 |
25 Mar 2024 | 62.41 | 62.41 | 61.74 | 61.80 | 61.80 | 63 |
22 Mar 2024 | 62.80 | 62.90 | 62.10 | 62.35 | 62.35 | 532 |
22 Mar 2024 | 0.675 Dividend | |||||
21 Mar 2024 | 63.09 | 63.74 | 62.66 | 63.01 | 62.33 | 3,844 |
20 Mar 2024 | 61.87 | 62.65 | 61.83 | 62.65 | 61.98 | 58 |
19 Mar 2024 | 62.58 | 62.62 | 62.13 | 62.22 | 61.55 | 20 |
18 Mar 2024 | 63.30 | 63.42 | 62.45 | 62.53 | 61.86 | 1,216 |
15 Mar 2024 | 61.83 | 62.60 | 61.76 | 62.56 | 61.89 | 478 |
14 Mar 2024 | 62.77 | 62.85 | 61.96 | 61.96 | 61.30 | 926 |
13 Mar 2024 | 62.59 | 63.48 | 62.59 | 63.36 | 62.68 | 71 |
12 Mar 2024 | 62.64 | 62.84 | 62.43 | 62.53 | 61.86 | 131 |
11 Mar 2024 | 63.13 | 63.60 | 62.73 | 62.95 | 62.28 | 4,604 |
08 Mar 2024 | 63.44 | 63.49 | 63.12 | 63.12 | 62.44 | 654 |
07 Mar 2024 | 62.88 | 62.97 | 62.37 | 62.75 | 62.08 | 744 |
06 Mar 2024 | 62.60 | 62.69 | 62.33 | 62.40 | 61.73 | 428 |
05 Mar 2024 | 62.82 | 63.03 | 62.25 | 62.25 | 61.58 | 181 |
04 Mar 2024 | 61.10 | 61.90 | 60.69 | 61.90 | 61.24 | 1,478 |
01 Mar 2024 | 59.64 | 60.38 | 59.18 | 60.31 | 59.66 | 926 |
29 Feb 2024 | 60.43 | 60.56 | 59.88 | 60.44 | 59.79 | 2,848 |
28 Feb 2024 | 59.20 | 59.88 | 59.04 | 59.88 | 59.24 | 352 |
27 Feb 2024 | 59.40 | 59.66 | 58.97 | 59.45 | 58.81 | 23 |
26 Feb 2024 | 59.78 | 60.03 | 59.43 | 59.53 | 58.89 | 105 |
23 Feb 2024 | 60.47 | 60.55 | 60.37 | 60.38 | 59.73 | 142 |
22 Feb 2024 | 60.96 | 61.01 | 60.60 | 60.60 | 59.95 | 644 |
21 Feb 2024 | 60.15 | 61.11 | 60.15 | 61.11 | 60.46 | 1,693 |
20 Feb 2024 | 59.91 | 60.23 | 59.44 | 60.17 | 59.52 | 399 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 60.35 | 60.35 | 59.76 | 60.28 | 59.63 | 1,298 |
15 Feb 2024 | 59.49 | 60.06 | 59.11 | 60.06 | 59.42 | 159 |
14 Feb 2024 | 58.47 | 58.54 | 58.22 | 58.48 | 57.85 | 555 |
13 Feb 2024 | 58.03 | 58.09 | 57.43 | 57.71 | 57.09 | 3,275 |
12 Feb 2024 | 59.13 | 59.15 | 58.72 | 59.09 | 58.46 | 521 |
09 Feb 2024 | 59.19 | 59.27 | 58.84 | 58.84 | 58.21 | 32 |
08 Feb 2024 | 58.63 | 59.05 | 58.61 | 59.01 | 58.38 | 674 |
07 Feb 2024 | 59.03 | 59.27 | 58.46 | 58.46 | 57.83 | 320 |
06 Feb 2024 | 58.37 | 59.17 | 58.34 | 59.17 | 58.54 | 5,763 |
05 Feb 2024 | 59.28 | 59.45 | 58.42 | 58.69 | 58.06 | 1,154 |
02 Feb 2024 | 60.27 | 60.33 | 59.48 | 59.66 | 59.02 | 336 |
01 Feb 2024 | 59.60 | 60.19 | 58.96 | 60.19 | 59.55 | 596 |
31 Jan 2024 | 60.72 | 61.75 | 60.46 | 61.35 | 60.69 | 1,139 |
30 Jan 2024 | 59.31 | 59.64 | 58.95 | 59.64 | 59.00 | 404 |
29 Jan 2024 | 59.13 | 59.79 | 58.87 | 59.27 | 58.64 | 114 |
26 Jan 2024 | 58.95 | 59.06 | 58.53 | 58.94 | 58.31 | 416 |
25 Jan 2024 | 59.23 | 59.52 | 58.96 | 59.06 | 58.43 | 48 |
24 Jan 2024 | 60.04 | 60.04 | 58.76 | 58.88 | 58.25 | 725 |
23 Jan 2024 | 60.49 | 60.55 | 59.40 | 59.40 | 58.76 | 886 |
22 Jan 2024 | 60.81 | 61.02 | 60.19 | 60.32 | 59.67 | 572 |
19 Jan 2024 | 59.45 | 60.08 | 59.36 | 60.04 | 59.40 | 458 |
18 Jan 2024 | 60.31 | 60.42 | 59.46 | 59.57 | 58.93 | 89 |
17 Jan 2024 | 60.79 | 61.51 | 59.46 | 59.65 | 59.01 | 55 |
16 Jan 2024 | 62.07 | 62.07 | 61.32 | 61.32 | 60.66 | 218,656 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 62.38 | 62.81 | 62.05 | 62.42 | 61.75 | 146 |
11 Jan 2024 | 61.52 | 62.01 | 61.03 | 62.01 | 61.35 | 784 |
10 Jan 2024 | 61.49 | 61.96 | 61.49 | 61.96 | 61.30 | 66 |
09 Jan 2024 | 60.92 | 61.72 | 60.92 | 61.70 | 61.04 | 412 |
08 Jan 2024 | 60.52 | 61.38 | 60.52 | 61.38 | 60.72 | 1,275 |
05 Jan 2024 | 61.05 | 61.05 | 60.95 | 60.95 | 60.30 | 26 |
04 Jan 2024 | 60.80 | 61.16 | 60.71 | 61.16 | 60.51 | 97 |
03 Jan 2024 | 61.43 | 61.81 | 60.89 | 61.15 | 60.49 | 393 |
02 Jan 2024 | 60.97 | 61.87 | 60.80 | 61.87 | 61.21 | 248 |
29 Dec 2023 | 61.58 | 61.70 | 61.35 | 61.50 | 60.84 | 19 |
29 Dec 2023 | 0.6625 Dividend | |||||
28 Dec 2023 | 62.10 | 62.16 | 61.83 | 62.14 | 60.82 | 815 |
27 Dec 2023 | 61.53 | 61.69 | 61.53 | 61.69 | 60.38 | 586 |
22 Dec 2023 | 61.25 | 61.79 | 61.14 | 61.18 | 59.88 | 156 |
21 Dec 2023 | 60.93 | 61.07 | 60.22 | 60.40 | 59.12 | 243 |
20 Dec 2023 | 61.43 | 61.57 | 61.28 | 61.56 | 60.25 | 66 |
19 Dec 2023 | 61.99 | 61.99 | 61.19 | 61.29 | 59.99 | 614 |
18 Dec 2023 | 61.55 | 61.67 | 60.94 | 61.67 | 60.36 | 468 |
15 Dec 2023 | 61.61 | 61.72 | 60.76 | 60.87 | 59.58 | 804 |
14 Dec 2023 | 62.26 | 62.97 | 62.04 | 62.38 | 61.05 | 196 |
13 Dec 2023 | 58.35 | 59.54 | 58.33 | 59.25 | 57.99 | 112 |
12 Dec 2023 | 57.79 | 58.41 | 57.79 | 58.30 | 57.06 | 34 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |