Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 59.28 | 59.96 | 59.18 | 59.76 | 59.76 | 671,442 |
29 Apr 2024 | 59.06 | 59.82 | 59.26 | 59.46 | 59.46 | 1,280,693 |
26 Apr 2024 | 58.68 | 59.98 | 59.28 | 59.66 | 59.66 | 203,437 |
25 Apr 2024 | 59.00 | 59.96 | 58.64 | 59.48 | 59.48 | 794,951 |
24 Apr 2024 | 58.60 | 59.56 | 58.58 | 58.88 | 58.88 | 537,223 |
23 Apr 2024 | 58.04 | 59.04 | 57.84 | 58.36 | 58.36 | 190,995 |
22 Apr 2024 | 57.58 | 58.60 | 57.38 | 57.96 | 57.96 | 383,988 |
19 Apr 2024 | 57.00 | 57.43 | 56.52 | 56.84 | 56.84 | 43,576 |
18 Apr 2024 | 56.38 | 57.28 | 56.32 | 57.25 | 57.25 | 300,316 |
17 Apr 2024 | 55.40 | 56.50 | 55.60 | 56.21 | 56.21 | 101,436 |
16 Apr 2024 | 56.38 | 56.12 | 55.38 | 56.08 | 56.08 | 44,222 |
15 Apr 2024 | 56.90 | 58.96 | 56.21 | 57.16 | 57.16 | 331,431 |
12 Apr 2024 | 58.60 | 58.52 | 57.09 | 57.09 | 57.09 | 180,779 |
11 Apr 2024 | 58.00 | 58.60 | 57.46 | 57.64 | 57.64 | 1,933,682 |
10 Apr 2024 | 58.30 | 58.52 | 57.22 | 58.10 | 58.10 | 355,942 |
09 Apr 2024 | 57.51 | 57.54 | 56.76 | 57.12 | 57.12 | 31,865 |
08 Apr 2024 | 56.70 | 57.57 | 56.54 | 56.98 | 56.98 | 97,020 |
05 Apr 2024 | 56.20 | 56.93 | 56.08 | 56.42 | 56.42 | 242,758 |
04 Apr 2024 | 57.46 | 57.64 | 57.06 | 57.30 | 57.30 | 259,731 |
03 Apr 2024 | 57.26 | 57.80 | 57.14 | 57.64 | 57.64 | 516,981 |
02 Apr 2024 | 61.00 | 60.06 | 57.50 | 58.13 | 58.13 | 104,163 |
28 Mar 2024 | 59.60 | 60.00 | 58.50 | 59.72 | 59.72 | 220,952 |
27 Mar 2024 | 58.78 | 59.54 | 58.72 | 59.18 | 59.18 | 330,946 |
26 Mar 2024 | 58.60 | 59.18 | 58.20 | 58.80 | 58.80 | 179,143 |
25 Mar 2024 | 59.12 | 59.46 | 58.50 | 58.85 | 58.85 | 330,836 |
22 Mar 2024 | 59.00 | 59.58 | 58.00 | 59.56 | 59.56 | 320,014 |
21 Mar 2024 | 56.26 | 58.52 | 56.88 | 58.24 | 58.24 | 246,150 |
20 Mar 2024 | 56.76 | 57.68 | 56.52 | 57.22 | 57.22 | 70,847 |
19 Mar 2024 | 56.80 | 57.68 | 56.94 | 57.64 | 57.64 | 316,435 |
18 Mar 2024 | 57.86 | 58.18 | 49.30 | 57.88 | 57.88 | 669,470 |
15 Mar 2024 | 58.00 | 58.26 | 57.34 | 57.51 | 57.51 | 563,568 |
14 Mar 2024 | 59.12 | 58.60 | 57.62 | 57.83 | 57.83 | 219,010 |
13 Mar 2024 | 58.12 | 58.84 | 58.12 | 58.29 | 58.29 | 582,278 |
12 Mar 2024 | 57.58 | 58.66 | 57.14 | 58.59 | 58.59 | 149,024 |
11 Mar 2024 | 57.30 | 57.42 | 55.48 | 57.08 | 57.08 | 81,241 |
08 Mar 2024 | 57.80 | 58.06 | 55.48 | 57.46 | 57.46 | 163,619 |
07 Mar 2024 | 59.20 | 58.80 | 57.37 | 58.30 | 58.30 | 171,796 |
06 Mar 2024 | 57.70 | 58.83 | 57.24 | 58.52 | 58.52 | 184,469 |
05 Mar 2024 | 56.72 | 57.54 | 56.32 | 57.41 | 57.41 | 319,807 |
04 Mar 2024 | 57.20 | 57.28 | 56.78 | 56.88 | 56.88 | 218,098 |
01 Mar 2024 | 57.60 | 57.28 | 56.44 | 56.80 | 56.80 | 1,170,424 |
29 Feb 2024 | 56.00 | 56.36 | 53.94 | 54.38 | 54.38 | 1,141,375 |
28 Feb 2024 | 58.51 | 60.84 | 57.70 | 60.84 | 60.84 | 511,872 |
27 Feb 2024 | 59.26 | 59.82 | 59.26 | 59.72 | 59.72 | 203,385 |
26 Feb 2024 | 60.04 | 60.50 | 59.62 | 60.24 | 60.24 | 678,966 |
23 Feb 2024 | 60.12 | 61.32 | 60.10 | 60.48 | 60.48 | 395,723 |
22 Feb 2024 | 62.00 | 62.56 | 61.32 | 61.62 | 61.62 | 161,382 |
21 Feb 2024 | 62.20 | 61.84 | 60.89 | 61.20 | 61.20 | 239,630 |
20 Feb 2024 | 61.14 | 61.74 | 60.70 | 61.40 | 61.40 | 998,761 |
19 Feb 2024 | 60.76 | 61.13 | 60.48 | 60.96 | 60.96 | 583,503 |
16 Feb 2024 | 60.94 | 61.62 | 60.28 | 60.82 | 60.82 | 847,111 |
15 Feb 2024 | 63.28 | 63.90 | 60.42 | 61.11 | 61.11 | 136,167 |
14 Feb 2024 | 62.40 | 62.50 | 62.02 | 62.24 | 62.24 | 144,452 |
13 Feb 2024 | 63.00 | 63.52 | 62.01 | 62.92 | 62.92 | 380,670 |
12 Feb 2024 | 63.24 | 63.86 | 63.16 | 63.54 | 63.54 | 1,539,022 |
09 Feb 2024 | 63.86 | 64.68 | 63.23 | 64.16 | 64.16 | 97,406 |
08 Feb 2024 | 64.82 | 64.88 | 64.06 | 64.66 | 64.66 | 119,855 |
07 Feb 2024 | 64.16 | 64.96 | 63.62 | 64.36 | 64.36 | 51,480 |
06 Feb 2024 | 64.92 | 64.44 | 63.50 | 64.17 | 64.17 | 129,379 |
05 Feb 2024 | 64.48 | 65.12 | 63.82 | 64.69 | 64.69 | 213,735 |
02 Feb 2024 | 64.51 | 66.52 | 64.62 | 64.96 | 64.96 | 181,249 |
01 Feb 2024 | 65.12 | 65.80 | 64.40 | 64.64 | 64.64 | 251,493 |
31 Jan 2024 | 65.04 | 65.60 | 64.52 | 65.09 | 65.09 | 38,660 |
30 Jan 2024 | 66.00 | 66.12 | 65.37 | 65.86 | 65.86 | 217,464 |
29 Jan 2024 | 66.10 | 66.00 | 64.86 | 65.45 | 65.45 | 222,998 |
26 Jan 2024 | 65.70 | 66.42 | 65.22 | 66.17 | 66.17 | 134,664 |
25 Jan 2024 | 64.20 | 65.70 | 64.32 | 64.52 | 64.52 | 341,578 |
24 Jan 2024 | 64.46 | 65.20 | 64.24 | 64.71 | 64.71 | 44,477 |
23 Jan 2024 | 65.40 | 65.54 | 63.40 | 65.49 | 65.49 | 1,315,445 |
22 Jan 2024 | 64.10 | 65.78 | 64.58 | 65.52 | 65.52 | 89,922 |
19 Jan 2024 | 64.22 | 64.80 | 64.16 | 64.62 | 64.62 | 408,664 |
18 Jan 2024 | 63.00 | 64.26 | 62.70 | 63.08 | 63.08 | 143,858 |
17 Jan 2024 | 64.60 | 63.76 | 62.62 | 63.32 | 63.32 | 245,394 |
16 Jan 2024 | 63.40 | 63.92 | 63.06 | 63.58 | 63.58 | 120,081 |
16 Jan 2024 | 0.3564 Dividend | |||||
15 Jan 2024 | 64.51 | 64.62 | 63.78 | 63.93 | 63.57 | 34,741 |
12 Jan 2024 | 64.36 | 64.98 | 63.80 | 64.48 | 64.12 | 252,873 |
11 Jan 2024 | 64.51 | 64.84 | 63.64 | 64.74 | 64.38 | 132,349 |
10 Jan 2024 | 64.12 | 64.61 | 63.42 | 63.66 | 63.31 | 32,370 |
09 Jan 2024 | 64.30 | 64.98 | 63.46 | 63.72 | 63.37 | 361,273 |
08 Jan 2024 | 62.44 | 63.74 | 63.00 | 63.72 | 63.36 | 1,034,069 |
05 Jan 2024 | 63.51 | 64.00 | 62.68 | 63.48 | 63.13 | 1,901,569 |
04 Jan 2024 | 63.80 | 64.36 | 63.28 | 64.00 | 63.64 | 85,277 |
03 Jan 2024 | 64.12 | 65.64 | 63.60 | 63.86 | 63.50 | 430,053 |
02 Jan 2024 | 64.88 | 65.66 | 64.20 | 65.46 | 65.10 | 682,364 |
29 Dec 2023 | 64.76 | 66.48 | 63.28 | 65.08 | 64.72 | 9,241 |
28 Dec 2023 | 65.00 | 65.36 | 64.66 | 65.12 | 64.76 | 20,867 |
27 Dec 2023 | 64.82 | 65.22 | 64.74 | 65.01 | 64.65 | 28,499 |
22 Dec 2023 | 63.62 | 65.18 | 64.56 | 65.11 | 64.75 | 34,511 |
21 Dec 2023 | 64.72 | 64.98 | 64.44 | 64.94 | 64.58 | 39,240 |
20 Dec 2023 | 65.90 | 66.22 | 64.92 | 65.31 | 64.95 | 39,541 |
19 Dec 2023 | 65.60 | 65.92 | 65.04 | 65.28 | 64.92 | 405,181 |
18 Dec 2023 | 65.22 | 65.76 | 64.32 | 65.55 | 65.19 | 689,687 |
15 Dec 2023 | 64.52 | 65.70 | 64.36 | 65.24 | 64.88 | 616,079 |
14 Dec 2023 | 65.88 | 66.06 | 64.86 | 65.30 | 64.94 | 129,251 |
13 Dec 2023 | 65.60 | 66.04 | 64.68 | 64.81 | 64.45 | 305,398 |
12 Dec 2023 | 65.06 | 65.84 | 63.30 | 65.60 | 65.23 | 134,502 |
11 Dec 2023 | 66.20 | 65.92 | 65.22 | 65.68 | 65.31 | 978,462 |
08 Dec 2023 | 64.42 | 65.72 | 64.22 | 65.22 | 64.86 | 568,930 |
07 Dec 2023 | 63.62 | 64.48 | 63.78 | 64.32 | 63.96 | 184,704 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |