Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 63.35 | 64.00 | 63.35 | 63.82 | 63.82 | 104,800 |
09 May 2024 | 62.88 | 63.50 | 62.70 | 63.50 | 63.50 | 49,200 |
08 May 2024 | 63.10 | 63.34 | 62.84 | 62.84 | 62.84 | 33,000 |
07 May 2024 | 59.71 | 61.11 | 59.71 | 61.11 | 61.11 | 3,100 |
06 May 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 201,200 |
03 May 2024 | 59.60 | 59.95 | 59.60 | 59.95 | 59.95 | 2,900 |
03 May 2024 | 0.88 Dividend | |||||
02 May 2024 | 60.07 | 60.07 | 59.86 | 59.86 | 58.98 | 1,000 |
01 May 2024 | 59.19 | 59.19 | 58.97 | 58.97 | 58.10 | 800 |
30 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 59.71 | 8,800 |
29 Apr 2024 | 60.24 | 60.24 | 60.04 | 60.04 | 59.16 | 900 |
26 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.38 | 600 |
25 Apr 2024 | 59.79 | 59.79 | 58.97 | 58.97 | 58.10 | 700 |
24 Apr 2024 | 59.17 | 59.55 | 59.09 | 59.09 | 58.22 | 1,100 |
23 Apr 2024 | 59.62 | 60.04 | 59.62 | 59.70 | 58.82 | 193,300 |
22 Apr 2024 | 58.42 | 59.89 | 58.42 | 59.89 | 59.01 | 394,200 |
19 Apr 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 57.66 | 500 |
18 Apr 2024 | 57.26 | 57.32 | 57.26 | 57.32 | 56.48 | 1,300 |
17 Apr 2024 | 56.80 | 57.41 | 56.80 | 56.96 | 56.13 | 51,500 |
16 Apr 2024 | 58.05 | 58.05 | 57.00 | 57.00 | 56.16 | 241,200 |
15 Apr 2024 | 58.73 | 58.73 | 57.98 | 58.26 | 57.41 | 6,700 |
12 Apr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 57.70 | 100,400 |
11 Apr 2024 | 59.81 | 59.81 | 59.30 | 59.30 | 58.43 | 4,900 |
10 Apr 2024 | 59.35 | 59.60 | 59.35 | 59.60 | 58.73 | 81,100 |
09 Apr 2024 | 60.42 | 60.42 | 60.00 | 60.21 | 59.32 | 52,900 |
08 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 58.31 | 600 |
05 Apr 2024 | 59.65 | 59.80 | 59.18 | 59.18 | 58.31 | 3,100 |
04 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 59.32 | 100,300 |
03 Apr 2024 | 60.85 | 60.85 | 60.15 | 60.35 | 59.46 | 7,000 |
02 Apr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.29 | 35,300 |
01 Apr 2024 | 59.15 | 62.40 | 59.15 | 59.16 | 58.29 | 252,600 |
28 Mar 2024 | 60.15 | 61.07 | 60.15 | 61.07 | 60.17 | 201,800 |
27 Mar 2024 | 60.50 | 61.06 | 60.50 | 60.59 | 59.70 | 94,700 |
26 Mar 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 59.27 | 100,200 |
25 Mar 2024 | 60.34 | 60.34 | 59.94 | 60.15 | 59.27 | 1,100 |
22 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 58.66 | 101,300 |
21 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 58.66 | 600 |
20 Mar 2024 | 58.15 | 60.10 | 58.15 | 59.30 | 58.43 | 2,900 |
19 Mar 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 58.77 | 200,400 |
18 Mar 2024 | 59.85 | 60.08 | 59.85 | 60.08 | 59.19 | 200,800 |
15 Mar 2024 | 61.25 | 61.25 | 59.28 | 60.32 | 59.43 | 20,700 |
14 Mar 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 59.63 | 800 |
13 Mar 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 62.63 | 500 |
12 Mar 2024 | 63.16 | 63.54 | 62.70 | 62.70 | 61.78 | 3,800 |
11 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.15 | 500 |
08 Mar 2024 | 61.40 | 62.31 | 61.40 | 61.81 | 60.90 | 1,400 |
07 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 59.58 | 400 |
06 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 59.58 | 700 |
05 Mar 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 59.72 | 300 |
04 Mar 2024 | 60.65 | 60.65 | 60.61 | 60.61 | 59.72 | 1,200 |
01 Mar 2024 | 60.37 | 60.65 | 59.52 | 59.52 | 58.65 | 700 |
29 Feb 2024 | 59.50 | 61.65 | 59.50 | 59.78 | 58.90 | 12,900 |
28 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.72 | 700 |
27 Feb 2024 | 62.75 | 62.75 | 62.45 | 62.45 | 61.53 | 900 |
26 Feb 2024 | 62.63 | 63.51 | 62.63 | 63.02 | 62.09 | 1,700 |
23 Feb 2024 | 63.28 | 63.33 | 63.28 | 63.33 | 62.39 | 76,700 |
22 Feb 2024 | 63.26 | 63.26 | 62.44 | 62.50 | 61.58 | 1,700 |
21 Feb 2024 | 63.55 | 63.55 | 62.88 | 62.88 | 61.96 | 1,300 |
20 Feb 2024 | 62.67 | 62.67 | 62.63 | 62.63 | 61.71 | 1,000 |
16 Feb 2024 | 62.76 | 62.76 | 61.53 | 61.53 | 60.63 | 1,300 |
15 Feb 2024 | 63.06 | 63.07 | 62.71 | 62.71 | 61.79 | 101,000 |
14 Feb 2024 | 61.95 | 62.10 | 61.54 | 62.10 | 61.19 | 60,600 |
13 Feb 2024 | 63.92 | 63.92 | 63.12 | 63.90 | 62.96 | 1,200 |
12 Feb 2024 | 64.50 | 64.50 | 64.23 | 64.23 | 63.29 | 1,100 |
09 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.10 | 800 |
08 Feb 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 64.72 | 2,900 |
07 Feb 2024 | 65.12 | 65.53 | 65.12 | 65.53 | 64.56 | 322,200 |
06 Feb 2024 | 62.14 | 62.34 | 61.76 | 61.76 | 60.85 | 63,900 |
05 Feb 2024 | 62.77 | 62.77 | 62.08 | 62.14 | 61.23 | 700 |
02 Feb 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 61.32 | - |
01 Feb 2024 | 61.45 | 62.23 | 61.45 | 62.23 | 61.32 | 2,000 |
31 Jan 2024 | 62.60 | 62.60 | 61.58 | 61.58 | 60.67 | 101,400 |
30 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.09 | 500 |
29 Jan 2024 | 62.25 | 62.25 | 61.67 | 62.00 | 61.09 | 203,400 |
26 Jan 2024 | 62.47 | 62.49 | 62.47 | 62.49 | 61.57 | 101,900 |
25 Jan 2024 | 62.12 | 62.33 | 60.76 | 62.33 | 61.41 | 1,500 |
24 Jan 2024 | 64.30 | 64.30 | 62.71 | 62.71 | 61.79 | 131,200 |
23 Jan 2024 | 62.33 | 63.13 | 61.58 | 62.95 | 62.02 | 104,400 |
22 Jan 2024 | 62.16 | 63.35 | 62.16 | 62.94 | 62.01 | 201,600 |
19 Jan 2024 | 62.75 | 62.75 | 62.49 | 62.50 | 61.58 | 1,100 |
18 Jan 2024 | 62.43 | 62.43 | 62.16 | 62.16 | 61.25 | 2,900 |
17 Jan 2024 | 62.92 | 62.92 | 62.88 | 62.88 | 61.96 | 700 |
16 Jan 2024 | 64.29 | 64.29 | 62.85 | 62.85 | 61.93 | 6,900 |
12 Jan 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 63.47 | 1,100 |
11 Jan 2024 | 63.41 | 65.32 | 63.41 | 64.91 | 63.96 | 3,400 |
10 Jan 2024 | 64.73 | 66.19 | 64.73 | 65.92 | 64.95 | 8,500 |
09 Jan 2024 | 63.59 | 65.13 | 63.59 | 65.13 | 64.17 | 1,600 |
08 Jan 2024 | 65.00 | 65.50 | 64.89 | 65.20 | 64.24 | 365,000 |
05 Jan 2024 | 64.32 | 64.50 | 64.32 | 64.50 | 63.55 | 200,800 |
04 Jan 2024 | 63.60 | 64.35 | 63.60 | 63.77 | 62.83 | 3,000 |
03 Jan 2024 | 63.09 | 64.12 | 63.09 | 63.96 | 63.02 | 4,200 |
02 Jan 2024 | 64.40 | 64.40 | 64.20 | 64.30 | 63.35 | 138,600 |
29 Dec 2023 | 64.40 | 64.50 | 64.25 | 64.25 | 63.31 | 5,600 |
28 Dec 2023 | 64.50 | 64.50 | 64.00 | 64.00 | 63.06 | 52,900 |
27 Dec 2023 | 64.86 | 64.86 | 64.00 | 64.00 | 63.06 | 151,900 |
26 Dec 2023 | 64.45 | 64.86 | 64.00 | 64.48 | 63.53 | 1,500 |
22 Dec 2023 | 63.67 | 64.80 | 63.67 | 64.20 | 63.26 | 2,200 |
21 Dec 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.00 | 900 |
20 Dec 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 62.64 | 400 |
19 Dec 2023 | 62.88 | 63.57 | 62.88 | 63.57 | 62.64 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |