Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.45 | 60.36 | 59.60 | 60.30 | 60.30 | 52,280 |
02 May 2024 | 58.35 | 58.95 | 58.95 | 59.45 | 59.45 | 28,019 |
01 May 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
30 Apr 2024 | 59.25 | 58.90 | 58.20 | 58.35 | 58.35 | 405 |
29 Apr 2024 | 58.95 | 60.00 | 59.15 | 59.75 | 59.75 | 7,165 |
26 Apr 2024 | 57.70 | 59.00 | 58.05 | 58.45 | 58.45 | 108,200 |
25 Apr 2024 | 57.30 | 58.00 | 57.17 | 57.70 | 57.70 | 99,625 |
24 Apr 2024 | 56.10 | 57.60 | 56.40 | 57.20 | 57.20 | 27,874 |
23 Apr 2024 | 55.35 | 56.00 | 55.10 | 55.45 | 55.45 | 16,772 |
22 Apr 2024 | 55.45 | 55.80 | 54.60 | 55.35 | 55.35 | 79 |
19 Apr 2024 | 56.00 | 55.70 | 54.80 | 55.25 | 55.25 | 1,021 |
18 Apr 2024 | 55.25 | 56.10 | 54.80 | 56.10 | 56.10 | 2,536 |
17 Apr 2024 | 55.65 | 56.00 | 54.70 | 55.25 | 55.25 | 4,099 |
16 Apr 2024 | 56.70 | 56.15 | 55.30 | 56.10 | 56.10 | 2,949 |
15 Apr 2024 | 56.80 | 57.10 | 56.00 | 56.50 | 56.50 | 28,116 |
12 Apr 2024 | 57.50 | 58.10 | 56.99 | 56.90 | 56.90 | 13,612 |
11 Apr 2024 | 57.30 | 57.80 | 57.30 | 57.40 | 57.40 | 5,963 |
10 Apr 2024 | 58.35 | 58.55 | 57.15 | 57.60 | 57.60 | 6,999 |
09 Apr 2024 | 58.55 | 59.00 | 58.30 | 58.25 | 58.25 | 22,521 |
08 Apr 2024 | 58.75 | 59.20 | 58.90 | 58.75 | 58.75 | 1,326 |
05 Apr 2024 | 58.55 | 59.30 | 57.60 | 59.15 | 59.15 | 32,139 |
04 Apr 2024 | 58.05 | 59.10 | 58.10 | 58.95 | 58.95 | 8,079 |
03 Apr 2024 | 58.65 | 58.40 | 57.70 | 57.90 | 57.90 | 1,777 |
02 Apr 2024 | 58.75 | 59.31 | 57.70 | 58.75 | 58.75 | 5,904 |
28 Mar 2024 | 59.92 | 59.80 | 59.00 | 59.78 | 59.78 | 3,962 |
27 Mar 2024 | 59.53 | 60.05 | 59.60 | 59.67 | 59.67 | 75,014 |
26 Mar 2024 | 59.67 | 60.10 | 59.78 | 59.92 | 59.92 | 41,070 |
25 Mar 2024 | 59.67 | 59.92 | 59.05 | 59.63 | 59.63 | 13,979 |
22 Mar 2024 | 59.78 | 60.10 | 59.25 | 59.78 | 59.78 | 66,713 |
21 Mar 2024 | 59.28 | 60.05 | 59.00 | 59.28 | 59.28 | 3,753 |
20 Mar 2024 | 59.47 | 59.85 | 59.25 | 59.53 | 59.53 | 508 |
19 Mar 2024 | 59.53 | 59.90 | 58.90 | 59.47 | 59.47 | 734 |
18 Mar 2024 | 59.88 | 60.30 | 59.65 | 59.92 | 59.92 | 10,987 |
15 Mar 2024 | 59.42 | 60.10 | 59.56 | 59.92 | 59.92 | 61,280 |
14 Mar 2024 | 60.25 | 60.50 | 59.75 | 60.40 | 60.40 | 19,333 |
13 Mar 2024 | 60.95 | 60.45 | 60.30 | 60.40 | 60.40 | 1,039 |
12 Mar 2024 | 59.53 | 60.64 | 59.75 | 60.55 | 60.55 | 28,837 |
11 Mar 2024 | 60.65 | 60.25 | 59.20 | 60.00 | 60.00 | 4,666 |
08 Mar 2024 | 60.60 | 61.05 | 60.35 | 60.75 | 60.75 | 8,799 |
07 Mar 2024 | 60.60 | 61.05 | 60.10 | 60.65 | 60.65 | 5,126 |
06 Mar 2024 | 60.35 | 60.70 | 59.75 | 60.25 | 60.25 | 53,116 |
05 Mar 2024 | 61.03 | 60.90 | 60.35 | 60.95 | 60.95 | 3,841 |
04 Mar 2024 | 61.17 | 61.00 | 60.30 | 60.60 | 60.60 | 654 |
01 Mar 2024 | 61.03 | 62.60 | 61.05 | 61.67 | 61.67 | 50,929 |
29 Feb 2024 | 62.05 | 62.40 | 60.65 | 61.08 | 61.08 | 3,551 |
28 Feb 2024 | 62.40 | 62.10 | 61.32 | 61.88 | 61.88 | 132 |
27 Feb 2024 | 62.25 | 62.45 | 61.85 | 62.05 | 62.05 | 12,636 |
26 Feb 2024 | 61.78 | 62.25 | 61.75 | 62.05 | 62.05 | 669 |
23 Feb 2024 | 61.67 | 61.90 | 61.70 | 61.83 | 61.83 | 2,083 |
22 Feb 2024 | 62.05 | 62.80 | 61.55 | 61.88 | 61.88 | 222 |
21 Feb 2024 | 62.45 | 62.10 | 61.10 | 61.47 | 61.47 | 795 |
20 Feb 2024 | 62.25 | 62.70 | 61.95 | 62.35 | 62.35 | 18,484 |
19 Feb 2024 | 62.70 | 62.55 | 61.70 | 62.20 | 62.20 | 2,280 |
16 Feb 2024 | 62.20 | 62.75 | 62.35 | 62.85 | 62.85 | 5,313 |
15 Feb 2024 | 61.78 | 62.35 | 61.65 | 62.00 | 62.00 | 6,936 |
14 Feb 2024 | 61.58 | 62.00 | 61.54 | 62.00 | 62.00 | 7,088 |
13 Feb 2024 | 63.08 | 62.75 | 60.60 | 61.22 | 61.22 | 7,097 |
12 Feb 2024 | 63.13 | 64.90 | 62.95 | 63.58 | 63.58 | 12,614 |
09 Feb 2024 | 62.20 | 63.16 | 61.96 | 63.17 | 63.17 | 18,550 |
08 Feb 2024 | 64.55 | 63.35 | 61.60 | 62.40 | 62.40 | 5,676 |
08 Feb 2024 | 1.75 Dividend | |||||
07 Feb 2024 | 66.75 | 66.40 | 64.35 | 65.18 | 63.43 | 6,865 |
06 Feb 2024 | 66.15 | 66.80 | 65.65 | 66.05 | 64.28 | 898 |
05 Feb 2024 | 66.75 | 66.10 | 65.15 | 66.25 | 64.47 | 9,946 |
02 Feb 2024 | 65.43 | 67.05 | 65.65 | 66.30 | 64.52 | 8,949 |
01 Feb 2024 | 65.28 | 66.20 | 64.70 | 66.10 | 64.33 | 3,417 |
31 Jan 2024 | 64.95 | 65.50 | 64.40 | 65.03 | 63.28 | 1,008 |
30 Jan 2024 | 62.40 | 65.50 | 62.55 | 65.03 | 63.28 | 15,170 |
29 Jan 2024 | 63.33 | 63.70 | 58.40 | 62.75 | 61.07 | 8,989 |
26 Jan 2024 | 63.83 | 64.50 | 63.85 | 63.92 | 62.21 | 27,262 |
25 Jan 2024 | 65.82 | 66.05 | 63.38 | 63.88 | 62.16 | 26,675 |
24 Jan 2024 | 65.53 | 65.90 | 64.98 | 65.07 | 63.33 | 23,725 |
23 Jan 2024 | 65.38 | 65.75 | 65.20 | 65.32 | 63.57 | 16,515 |
22 Jan 2024 | 64.05 | 65.30 | 64.10 | 64.95 | 63.21 | 13,015 |
19 Jan 2024 | 63.42 | 64.10 | 63.15 | 63.78 | 62.06 | 1,634 |
18 Jan 2024 | 62.85 | 64.20 | 63.20 | 63.38 | 61.67 | 2,285 |
17 Jan 2024 | 64.30 | 64.21 | 62.80 | 63.13 | 61.43 | 10,371 |
16 Jan 2024 | 63.83 | 65.05 | 64.00 | 65.03 | 63.28 | 18,233 |
15 Jan 2024 | 63.30 | 64.40 | 63.20 | 64.05 | 62.33 | 14,959 |
12 Jan 2024 | 61.63 | 63.25 | 62.15 | 62.90 | 61.21 | 2,857 |
11 Jan 2024 | 62.00 | 62.35 | 61.45 | 61.92 | 60.26 | 4,906 |
10 Jan 2024 | 62.65 | 62.35 | 61.60 | 61.83 | 60.16 | 2,785 |
09 Jan 2024 | 62.10 | 63.05 | 62.35 | 62.90 | 61.21 | 2,484 |
08 Jan 2024 | 61.78 | 62.05 | 60.49 | 61.58 | 59.92 | 20,092 |
05 Jan 2024 | 62.45 | 62.30 | 60.60 | 61.22 | 59.58 | 4,600 |
04 Jan 2024 | 62.35 | 62.85 | 62.20 | 62.45 | 60.77 | 18,608 |
03 Jan 2024 | 62.10 | 62.65 | 61.60 | 62.20 | 60.53 | 22,123 |
02 Jan 2024 | 61.67 | 62.10 | 61.30 | 61.78 | 60.12 | 1,563 |
29 Dec 2023 | 62.85 | 64.35 | 61.70 | 62.50 | 60.82 | 8,648 |
28 Dec 2023 | 62.35 | 63.00 | 62.15 | 62.60 | 60.92 | 32,782 |
27 Dec 2023 | 62.85 | 62.95 | 62.50 | 62.80 | 61.11 | 7,155 |
22 Dec 2023 | 62.25 | 63.15 | 61.85 | 62.65 | 60.97 | 9,239 |
21 Dec 2023 | 61.63 | 62.75 | 61.85 | 62.70 | 61.02 | 10,392 |
20 Dec 2023 | 60.55 | 62.05 | 60.15 | 61.47 | 59.82 | 26,638 |
19 Dec 2023 | 59.92 | 61.50 | 59.90 | 60.90 | 59.26 | 2,238 |
18 Dec 2023 | 60.45 | 60.30 | 59.10 | 59.47 | 57.88 | 8,110 |
15 Dec 2023 | 59.28 | 61.00 | 59.30 | 60.70 | 59.07 | 3,062 |
14 Dec 2023 | 57.28 | 59.35 | 57.70 | 58.80 | 57.22 | 3,342 |
13 Dec 2023 | 57.58 | 57.55 | 57.00 | 57.53 | 55.98 | 19,479 |
12 Dec 2023 | 58.55 | 58.15 | 57.45 | 57.92 | 56.37 | 23,901 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |