Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 57.99 | 58.09 | 57.99 | 57.99 | 57.99 | 5,287 |
17 May 2024 | 57.95 | 58.00 | 57.90 | 57.98 | 57.98 | 5,200 |
16 May 2024 | 57.97 | 57.97 | 57.80 | 57.83 | 57.83 | 10,100 |
15 May 2024 | 57.72 | 58.08 | 57.72 | 58.08 | 58.08 | 85,000 |
14 May 2024 | 57.29 | 57.48 | 57.29 | 57.48 | 57.48 | 700 |
13 May 2024 | 57.18 | 57.18 | 57.03 | 57.05 | 57.05 | 2,600 |
10 May 2024 | 57.19 | 57.19 | 57.06 | 57.08 | 57.08 | 2,000 |
09 May 2024 | 56.60 | 56.92 | 56.60 | 56.92 | 56.92 | 6,000 |
08 May 2024 | 56.43 | 56.55 | 56.43 | 56.55 | 56.55 | 4,100 |
07 May 2024 | 56.75 | 56.78 | 56.54 | 56.63 | 56.63 | 21,000 |
06 May 2024 | 56.36 | 56.51 | 56.36 | 56.51 | 56.51 | 25,100 |
03 May 2024 | 55.92 | 56.08 | 55.82 | 56.08 | 56.08 | 6,400 |
02 May 2024 | 55.23 | 55.53 | 55.14 | 55.53 | 55.53 | 1,000 |
01 May 2024 | 54.84 | 55.40 | 54.69 | 54.85 | 54.85 | 12,000 |
30 Apr 2024 | 55.43 | 55.44 | 54.94 | 54.94 | 54.94 | 1,100 |
29 Apr 2024 | 55.54 | 55.70 | 55.54 | 55.63 | 55.63 | 3,300 |
26 Apr 2024 | 55.18 | 55.40 | 55.18 | 55.37 | 55.37 | 3,900 |
25 Apr 2024 | 54.49 | 55.08 | 54.49 | 54.97 | 54.97 | 2,900 |
24 Apr 2024 | 55.40 | 55.40 | 54.93 | 55.16 | 55.16 | 3,600 |
23 Apr 2024 | 55.13 | 55.35 | 55.13 | 55.30 | 55.30 | 6,700 |
22 Apr 2024 | 54.47 | 54.92 | 54.43 | 54.72 | 54.72 | 3,200 |
19 Apr 2024 | 54.25 | 54.30 | 54.03 | 54.11 | 54.11 | 11,000 |
18 Apr 2024 | 54.32 | 54.42 | 54.11 | 54.19 | 54.19 | 1,800 |
17 Apr 2024 | 54.40 | 54.48 | 54.17 | 54.33 | 54.33 | 2,400 |
16 Apr 2024 | 54.24 | 54.48 | 54.13 | 54.30 | 54.30 | 6,400 |
15 Apr 2024 | 55.53 | 55.53 | 54.73 | 54.78 | 54.78 | 21,700 |
12 Apr 2024 | 55.45 | 55.45 | 54.91 | 55.02 | 55.02 | 21,600 |
11 Apr 2024 | 55.72 | 56.03 | 55.72 | 55.99 | 55.99 | 4,200 |
10 Apr 2024 | 55.82 | 55.95 | 55.61 | 55.81 | 55.81 | 2,500 |
09 Apr 2024 | 56.79 | 56.79 | 56.45 | 56.58 | 56.58 | 1,300 |
08 Apr 2024 | 56.61 | 56.63 | 56.53 | 56.55 | 56.55 | 6,700 |
05 Apr 2024 | 56.22 | 56.33 | 56.22 | 56.33 | 56.33 | 1,800 |
04 Apr 2024 | 57.00 | 57.00 | 56.16 | 56.16 | 56.16 | 1,900 |
03 Apr 2024 | 56.43 | 56.68 | 56.42 | 56.63 | 56.63 | 4,500 |
02 Apr 2024 | 56.30 | 56.35 | 56.25 | 56.35 | 56.35 | 9,900 |
01 Apr 2024 | 57.04 | 57.04 | 56.74 | 56.78 | 56.78 | 10,500 |
28 Mar 2024 | 57.00 | 57.01 | 56.94 | 56.97 | 56.97 | 21,000 |
27 Mar 2024 | 56.93 | 57.08 | 56.93 | 57.08 | 57.08 | 500 |
26 Mar 2024 | 56.91 | 56.94 | 56.76 | 56.76 | 56.76 | 4,000 |
25 Mar 2024 | 56.71 | 56.85 | 56.68 | 56.68 | 56.68 | 10,600 |
22 Mar 2024 | 56.89 | 56.89 | 56.79 | 56.82 | 56.82 | 3,000 |
21 Mar 2024 | 57.07 | 57.07 | 56.97 | 56.97 | 56.97 | 700 |
20 Mar 2024 | 56.38 | 56.97 | 56.38 | 56.97 | 56.97 | 3,100 |
19 Mar 2024 | 56.15 | 56.35 | 56.15 | 56.35 | 56.35 | 4,700 |
18 Mar 2024 | 56.40 | 56.42 | 56.29 | 56.29 | 56.29 | 900 |
18 Mar 2024 | 0.128 Dividend | |||||
15 Mar 2024 | 56.59 | 56.59 | 56.40 | 56.46 | 56.33 | 17,300 |
14 Mar 2024 | 57.09 | 57.09 | 56.58 | 56.58 | 56.45 | 1,100 |
13 Mar 2024 | 57.10 | 57.16 | 57.06 | 57.06 | 56.93 | 2,400 |
12 Mar 2024 | 57.03 | 57.04 | 56.99 | 57.04 | 56.92 | 800 |
11 Mar 2024 | 56.40 | 56.57 | 56.34 | 56.55 | 56.43 | 4,700 |
08 Mar 2024 | 57.26 | 57.26 | 56.83 | 56.83 | 56.70 | 3,800 |
07 Mar 2024 | 56.82 | 57.09 | 56.82 | 57.01 | 56.88 | 7,000 |
06 Mar 2024 | 56.16 | 56.42 | 56.16 | 56.25 | 56.12 | 1,700 |
05 Mar 2024 | 55.84 | 55.84 | 55.44 | 55.61 | 55.48 | 11,300 |
04 Mar 2024 | 55.74 | 55.88 | 55.70 | 55.80 | 55.67 | 19,600 |
01 Mar 2024 | 55.50 | 55.84 | 55.50 | 55.81 | 55.68 | 23,500 |
29 Feb 2024 | 55.37 | 55.40 | 55.10 | 55.31 | 55.19 | 25,300 |
28 Feb 2024 | 55.17 | 55.23 | 55.10 | 55.18 | 55.06 | 16,700 |
27 Feb 2024 | 55.44 | 55.50 | 55.41 | 55.47 | 55.35 | 8,600 |
26 Feb 2024 | 55.45 | 55.48 | 55.40 | 55.43 | 55.30 | 1,400 |
23 Feb 2024 | 55.51 | 55.53 | 55.48 | 55.48 | 55.36 | 1,500 |
22 Feb 2024 | 55.15 | 55.37 | 55.15 | 55.37 | 55.24 | 8,400 |
21 Feb 2024 | 54.63 | 54.72 | 54.58 | 54.72 | 54.60 | 4,400 |
20 Feb 2024 | 54.81 | 54.81 | 54.68 | 54.73 | 54.60 | 3,400 |
16 Feb 2024 | 54.47 | 54.76 | 54.41 | 54.51 | 54.38 | 4,500 |
15 Feb 2024 | 54.20 | 54.49 | 54.20 | 54.49 | 54.36 | 11,000 |
14 Feb 2024 | 53.61 | 53.87 | 53.61 | 53.87 | 53.75 | 1,100 |
13 Feb 2024 | 53.50 | 53.50 | 52.98 | 53.19 | 53.07 | 6,300 |
12 Feb 2024 | 54.09 | 54.29 | 54.09 | 54.14 | 54.02 | 1,100 |
09 Feb 2024 | 53.87 | 54.08 | 53.83 | 54.06 | 53.94 | 9,600 |
08 Feb 2024 | 53.77 | 53.81 | 53.63 | 53.79 | 53.67 | 71,600 |
07 Feb 2024 | 53.78 | 53.85 | 53.72 | 53.79 | 53.67 | 4,900 |
06 Feb 2024 | 53.63 | 53.73 | 53.58 | 53.73 | 53.61 | 1,000 |
05 Feb 2024 | 53.41 | 53.41 | 53.16 | 53.40 | 53.27 | 2,700 |
02 Feb 2024 | 53.58 | 53.66 | 53.43 | 53.65 | 53.53 | 6,900 |
01 Feb 2024 | 53.67 | 53.97 | 53.64 | 53.97 | 53.85 | 3,800 |
31 Jan 2024 | 54.05 | 54.07 | 53.45 | 53.46 | 53.33 | 8,400 |
30 Jan 2024 | 53.85 | 53.85 | 53.73 | 53.84 | 53.72 | 6,000 |
29 Jan 2024 | 53.51 | 53.88 | 53.51 | 53.88 | 53.76 | 500 |
26 Jan 2024 | 53.59 | 53.63 | 53.53 | 53.57 | 53.45 | 2,800 |
25 Jan 2024 | 53.29 | 53.32 | 53.19 | 53.32 | 53.20 | 7,800 |
24 Jan 2024 | 53.37 | 53.58 | 53.23 | 53.23 | 53.11 | 2,500 |
23 Jan 2024 | 52.80 | 52.93 | 52.65 | 52.89 | 52.77 | 1,600 |
22 Jan 2024 | 53.04 | 53.04 | 52.94 | 52.94 | 52.82 | 4,900 |
19 Jan 2024 | 52.43 | 52.84 | 52.43 | 52.82 | 52.70 | 2,100 |
18 Jan 2024 | 52.25 | 52.50 | 52.22 | 52.50 | 52.38 | 6,400 |
17 Jan 2024 | 51.80 | 51.99 | 51.80 | 51.99 | 51.87 | 1,000 |
16 Jan 2024 | 52.72 | 52.75 | 52.43 | 52.50 | 52.38 | 5,700 |
12 Jan 2024 | 53.32 | 53.42 | 53.32 | 53.40 | 53.28 | 1,200 |
11 Jan 2024 | 52.98 | 53.28 | 52.98 | 53.22 | 53.10 | 1,000 |
10 Jan 2024 | 53.08 | 53.23 | 53.08 | 53.23 | 53.11 | 1,400 |
09 Jan 2024 | 52.97 | 53.04 | 52.92 | 52.94 | 52.82 | 4,300 |
08 Jan 2024 | 53.34 | 53.42 | 53.34 | 53.42 | 53.30 | 1,100 |
05 Jan 2024 | 53.15 | 53.15 | 52.78 | 52.82 | 52.70 | 1,200 |
04 Jan 2024 | 53.01 | 53.01 | 52.79 | 52.79 | 52.67 | 4,300 |
03 Jan 2024 | 52.62 | 52.79 | 52.46 | 52.66 | 52.54 | 7,900 |
02 Jan 2024 | 53.28 | 53.31 | 53.11 | 53.14 | 53.02 | 3,500 |
29 Dec 2023 | 54.02 | 54.02 | 53.74 | 53.80 | 53.68 | 4,600 |
28 Dec 2023 | 54.00 | 54.00 | 53.81 | 53.81 | 53.68 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |