Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.86 | 59.96 | 59.58 | 59.78 | 59.78 | 9,802 |
02 May 2024 | 59.29 | 59.76 | 59.19 | 59.54 | 59.54 | 90,100 |
01 May 2024 | 59.16 | 59.56 | 58.59 | 58.93 | 58.93 | 5,100 |
30 Apr 2024 | 59.41 | 59.66 | 59.03 | 59.03 | 59.03 | 6,400 |
29 Apr 2024 | 59.38 | 59.68 | 59.26 | 59.60 | 59.60 | 12,700 |
26 Apr 2024 | 58.65 | 59.27 | 58.63 | 59.08 | 59.08 | 8,400 |
25 Apr 2024 | 58.29 | 58.73 | 58.01 | 58.45 | 58.45 | 17,000 |
24 Apr 2024 | 58.89 | 59.47 | 58.89 | 59.17 | 59.17 | 5,000 |
23 Apr 2024 | 58.79 | 59.69 | 58.79 | 59.49 | 59.49 | 7,600 |
22 Apr 2024 | 58.81 | 58.94 | 58.10 | 58.68 | 58.68 | 23,200 |
19 Apr 2024 | 58.04 | 58.10 | 57.57 | 57.57 | 57.57 | 21,900 |
18 Apr 2024 | 58.40 | 58.73 | 57.86 | 57.86 | 57.86 | 12,400 |
17 Apr 2024 | 58.75 | 58.75 | 57.53 | 57.75 | 57.75 | 12,600 |
16 Apr 2024 | 58.60 | 59.00 | 58.20 | 58.55 | 58.55 | 36,100 |
15 Apr 2024 | 59.99 | 59.99 | 58.22 | 58.68 | 58.68 | 49,100 |
12 Apr 2024 | 59.33 | 59.41 | 58.33 | 58.73 | 58.73 | 163,900 |
11 Apr 2024 | 60.30 | 60.52 | 59.78 | 60.38 | 60.38 | 375,000 |
10 Apr 2024 | 61.17 | 61.17 | 60.66 | 60.88 | 60.88 | 13,000 |
09 Apr 2024 | 62.35 | 62.35 | 61.85 | 62.12 | 62.12 | 3,500 |
08 Apr 2024 | 62.67 | 62.79 | 62.30 | 62.58 | 62.58 | 28,700 |
05 Apr 2024 | 60.39 | 60.78 | 59.90 | 60.18 | 60.18 | 42,500 |
04 Apr 2024 | 61.77 | 62.28 | 59.59 | 59.97 | 59.97 | 94,100 |
03 Apr 2024 | 61.88 | 62.74 | 61.74 | 62.46 | 62.46 | 12,100 |
02 Apr 2024 | 62.72 | 62.72 | 62.16 | 62.37 | 62.37 | 21,700 |
01 Apr 2024 | 63.94 | 63.94 | 63.21 | 63.42 | 63.42 | 35,800 |
28 Mar 2024 | 63.58 | 63.84 | 63.58 | 63.77 | 63.77 | 6,600 |
27 Mar 2024 | 64.03 | 64.03 | 63.55 | 63.73 | 63.73 | 5,600 |
26 Mar 2024 | 63.96 | 64.27 | 63.79 | 63.98 | 63.98 | 13,500 |
25 Mar 2024 | 64.00 | 64.35 | 64.00 | 64.02 | 64.02 | 4,700 |
22 Mar 2024 | 64.13 | 64.21 | 63.73 | 63.94 | 63.94 | 3,400 |
21 Mar 2024 | 64.54 | 64.93 | 64.37 | 64.37 | 64.37 | 5,900 |
20 Mar 2024 | 62.60 | 63.78 | 62.60 | 63.62 | 63.62 | 14,900 |
19 Mar 2024 | 62.34 | 62.79 | 61.84 | 62.60 | 62.60 | 14,800 |
18 Mar 2024 | 62.14 | 62.27 | 61.85 | 62.12 | 62.12 | 43,700 |
15 Mar 2024 | 61.41 | 61.51 | 60.55 | 60.73 | 60.73 | 125,600 |
14 Mar 2024 | 62.20 | 62.32 | 61.32 | 61.51 | 61.51 | 33,000 |
13 Mar 2024 | 62.00 | 62.55 | 61.74 | 62.41 | 62.41 | 452,300 |
12 Mar 2024 | 61.55 | 62.35 | 61.25 | 62.11 | 62.11 | 150,400 |
11 Mar 2024 | 62.18 | 62.20 | 61.73 | 62.00 | 62.00 | 23,000 |
08 Mar 2024 | 63.30 | 63.72 | 62.79 | 62.84 | 62.84 | 4,900 |
07 Mar 2024 | 63.00 | 63.37 | 62.80 | 63.28 | 63.28 | 16,900 |
06 Mar 2024 | 63.49 | 63.66 | 63.16 | 63.22 | 63.22 | 8,200 |
05 Mar 2024 | 63.17 | 63.17 | 62.66 | 62.82 | 62.82 | 6,200 |
04 Mar 2024 | 63.92 | 64.23 | 62.00 | 63.79 | 63.79 | 16,200 |
01 Mar 2024 | 63.88 | 64.42 | 63.71 | 64.36 | 64.36 | 111,000 |
29 Feb 2024 | 63.84 | 64.08 | 63.37 | 63.73 | 63.73 | 34,100 |
28 Feb 2024 | 62.83 | 63.06 | 62.81 | 63.01 | 63.01 | 2,400 |
27 Feb 2024 | 62.60 | 63.24 | 62.54 | 63.24 | 63.24 | 5,500 |
26 Feb 2024 | 62.18 | 62.44 | 62.18 | 62.20 | 62.20 | 8,100 |
23 Feb 2024 | 61.45 | 61.63 | 61.15 | 61.52 | 61.52 | 10,200 |
22 Feb 2024 | 61.14 | 61.62 | 61.14 | 61.52 | 61.52 | 4,400 |
21 Feb 2024 | 60.39 | 60.42 | 59.69 | 60.15 | 60.15 | 38,900 |
20 Feb 2024 | 61.62 | 61.62 | 60.65 | 60.81 | 60.81 | 11,400 |
16 Feb 2024 | 61.13 | 61.61 | 60.90 | 61.31 | 61.31 | 7,600 |
15 Feb 2024 | 61.20 | 61.53 | 60.75 | 61.48 | 61.48 | 32,800 |
14 Feb 2024 | 60.13 | 60.52 | 59.91 | 60.50 | 60.50 | 4,800 |
13 Feb 2024 | 60.23 | 60.23 | 59.69 | 59.82 | 59.82 | 7,500 |
12 Feb 2024 | 59.89 | 60.45 | 59.89 | 60.19 | 60.19 | 23,900 |
09 Feb 2024 | 59.58 | 60.26 | 59.41 | 60.09 | 60.09 | 7,500 |
08 Feb 2024 | 59.39 | 59.47 | 58.80 | 59.18 | 59.18 | 14,400 |
07 Feb 2024 | 59.63 | 59.75 | 59.62 | 59.65 | 59.65 | 3,800 |
06 Feb 2024 | 59.14 | 59.50 | 59.06 | 59.46 | 59.46 | 13,000 |
05 Feb 2024 | 58.46 | 58.68 | 58.33 | 58.51 | 58.51 | 21,900 |
02 Feb 2024 | 58.52 | 59.28 | 58.50 | 58.93 | 58.93 | 49,200 |
01 Feb 2024 | 58.83 | 59.08 | 58.31 | 58.90 | 58.90 | 60,200 |
31 Jan 2024 | 59.55 | 59.55 | 58.55 | 58.66 | 58.66 | 10,800 |
30 Jan 2024 | 59.56 | 59.56 | 58.96 | 58.96 | 58.96 | 6,000 |
29 Jan 2024 | 58.69 | 59.83 | 58.69 | 59.83 | 59.83 | 22,100 |
26 Jan 2024 | 58.21 | 58.29 | 58.00 | 58.29 | 58.29 | 15,900 |
25 Jan 2024 | 58.30 | 58.40 | 57.94 | 57.98 | 57.98 | 6,300 |
24 Jan 2024 | 58.28 | 58.57 | 57.92 | 58.05 | 58.05 | 21,500 |
23 Jan 2024 | 57.37 | 57.50 | 57.18 | 57.36 | 57.36 | 5,300 |
22 Jan 2024 | 57.00 | 57.66 | 57.00 | 57.42 | 57.42 | 28,000 |
19 Jan 2024 | 57.24 | 57.70 | 56.96 | 57.65 | 57.65 | 63,200 |
18 Jan 2024 | 56.72 | 57.13 | 56.72 | 57.13 | 57.13 | 10,900 |
17 Jan 2024 | 55.92 | 56.00 | 55.50 | 56.00 | 56.00 | 24,400 |
16 Jan 2024 | 56.72 | 56.72 | 56.00 | 56.10 | 56.10 | 126,400 |
12 Jan 2024 | 57.65 | 58.15 | 57.56 | 57.67 | 57.67 | 50,000 |
11 Jan 2024 | 57.71 | 57.91 | 57.01 | 57.70 | 57.70 | 61,000 |
10 Jan 2024 | 57.26 | 57.69 | 57.25 | 57.55 | 57.55 | 117,500 |
09 Jan 2024 | 57.21 | 57.92 | 57.21 | 57.61 | 57.61 | 21,800 |
08 Jan 2024 | 57.25 | 58.44 | 57.20 | 58.20 | 58.20 | 16,100 |
05 Jan 2024 | 57.85 | 58.43 | 57.85 | 58.15 | 58.15 | 17,400 |
04 Jan 2024 | 58.14 | 58.44 | 57.99 | 57.99 | 57.99 | 4,000 |
03 Jan 2024 | 58.24 | 58.24 | 57.71 | 58.08 | 58.08 | 51,200 |
02 Jan 2024 | 58.84 | 58.91 | 58.20 | 58.57 | 58.57 | 40,700 |
29 Dec 2023 | 58.35 | 58.51 | 58.02 | 58.19 | 58.19 | 15,900 |
28 Dec 2023 | 58.53 | 58.53 | 58.13 | 58.21 | 58.21 | 30,700 |
27 Dec 2023 | 58.42 | 58.79 | 58.42 | 58.56 | 58.56 | 29,600 |
26 Dec 2023 | 58.07 | 58.25 | 57.90 | 58.12 | 58.12 | 20,000 |
22 Dec 2023 | 58.49 | 58.80 | 58.32 | 58.46 | 58.46 | 10,100 |
21 Dec 2023 | 58.21 | 58.57 | 57.86 | 58.57 | 58.57 | 18,300 |
20 Dec 2023 | 58.00 | 58.72 | 57.76 | 57.80 | 57.80 | 20,800 |
20 Dec 2023 | 0.26 Dividend | |||||
19 Dec 2023 | 57.57 | 58.00 | 57.53 | 57.95 | 57.69 | 20,800 |
18 Dec 2023 | 56.99 | 57.44 | 56.99 | 57.41 | 57.15 | 22,200 |
15 Dec 2023 | 56.48 | 56.65 | 56.17 | 56.35 | 56.10 | 44,100 |
14 Dec 2023 | 56.14 | 56.76 | 56.14 | 56.27 | 56.02 | 12,600 |
13 Dec 2023 | 54.90 | 55.78 | 54.80 | 55.75 | 55.50 | 17,800 |
12 Dec 2023 | 54.75 | 54.93 | 54.18 | 54.71 | 54.46 | 214,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |