Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 55.65 | 55.89 | 55.38 | 55.58 | 55.58 | 28,535 |
02 May 2024 | 55.04 | 55.43 | 54.74 | 55.17 | 55.17 | 35,400 |
01 May 2024 | 54.61 | 55.08 | 54.28 | 54.47 | 54.47 | 61,300 |
30 Apr 2024 | 55.13 | 55.76 | 54.46 | 54.58 | 54.58 | 33,300 |
29 Apr 2024 | 55.17 | 55.39 | 55.04 | 55.19 | 55.19 | 54,200 |
26 Apr 2024 | 54.92 | 55.04 | 54.77 | 55.00 | 55.00 | 16,500 |
25 Apr 2024 | 54.04 | 54.58 | 53.93 | 54.53 | 54.53 | 105,600 |
24 Apr 2024 | 55.02 | 55.34 | 54.65 | 54.94 | 54.94 | 48,500 |
23 Apr 2024 | 54.53 | 55.04 | 54.53 | 54.94 | 54.94 | 28,100 |
22 Apr 2024 | 54.17 | 54.67 | 54.15 | 54.44 | 54.44 | 20,200 |
19 Apr 2024 | 53.89 | 54.25 | 53.79 | 53.89 | 53.89 | 29,900 |
18 Apr 2024 | 54.04 | 54.24 | 53.83 | 53.95 | 53.95 | 15,200 |
17 Apr 2024 | 54.01 | 54.15 | 53.59 | 53.71 | 53.71 | 22,400 |
16 Apr 2024 | 54.13 | 54.27 | 53.80 | 53.86 | 53.86 | 37,700 |
15 Apr 2024 | 55.60 | 55.90 | 54.64 | 54.98 | 54.98 | 16,400 |
12 Apr 2024 | 55.25 | 55.34 | 54.86 | 54.96 | 54.96 | 19,300 |
11 Apr 2024 | 55.76 | 56.21 | 55.32 | 55.63 | 55.63 | 57,000 |
10 Apr 2024 | 55.53 | 55.78 | 55.06 | 55.41 | 55.41 | 24,900 |
09 Apr 2024 | 56.43 | 56.51 | 55.61 | 56.30 | 56.30 | 30,800 |
08 Apr 2024 | 56.37 | 56.62 | 56.19 | 56.25 | 56.25 | 41,200 |
05 Apr 2024 | 55.60 | 56.37 | 55.56 | 55.81 | 55.81 | 72,300 |
04 Apr 2024 | 56.46 | 56.65 | 55.68 | 55.68 | 55.68 | 18,300 |
03 Apr 2024 | 55.53 | 56.02 | 55.49 | 55.92 | 55.92 | 22,600 |
02 Apr 2024 | 55.33 | 55.46 | 55.25 | 55.36 | 55.36 | 14,600 |
01 Apr 2024 | 55.76 | 55.79 | 55.22 | 55.57 | 55.57 | 58,000 |
28 Mar 2024 | 55.61 | 56.39 | 55.34 | 56.12 | 56.12 | 29,900 |
27 Mar 2024 | 55.96 | 56.24 | 55.93 | 56.24 | 56.24 | 57,800 |
26 Mar 2024 | 56.12 | 56.13 | 55.91 | 55.91 | 55.91 | 22,900 |
25 Mar 2024 | 55.66 | 55.93 | 55.66 | 55.74 | 55.74 | 12,500 |
22 Mar 2024 | 55.99 | 56.39 | 55.66 | 55.75 | 55.75 | 9,900 |
21 Mar 2024 | 55.97 | 56.26 | 55.88 | 55.98 | 55.98 | 23,400 |
21 Mar 2024 | 0.196 Dividend | |||||
20 Mar 2024 | 55.38 | 56.03 | 55.17 | 55.97 | 55.77 | 23,600 |
19 Mar 2024 | 55.26 | 55.60 | 55.21 | 55.42 | 55.23 | 11,900 |
18 Mar 2024 | 55.36 | 55.43 | 55.20 | 55.23 | 55.04 | 18,700 |
15 Mar 2024 | 55.21 | 55.33 | 55.05 | 55.23 | 55.04 | 11,000 |
14 Mar 2024 | 55.35 | 55.35 | 54.87 | 54.97 | 54.78 | 9,700 |
13 Mar 2024 | 54.87 | 55.16 | 54.84 | 54.95 | 54.76 | 22,500 |
12 Mar 2024 | 54.82 | 55.03 | 54.50 | 54.92 | 54.73 | 25,900 |
11 Mar 2024 | 54.69 | 54.91 | 54.36 | 54.70 | 54.51 | 47,300 |
08 Mar 2024 | 55.56 | 56.06 | 55.11 | 55.20 | 55.01 | 13,900 |
07 Mar 2024 | 55.05 | 55.25 | 54.75 | 55.12 | 54.93 | 15,600 |
06 Mar 2024 | 54.95 | 55.35 | 54.76 | 54.84 | 54.65 | 22,700 |
05 Mar 2024 | 54.17 | 54.35 | 53.83 | 54.05 | 53.86 | 12,900 |
04 Mar 2024 | 54.12 | 54.20 | 53.62 | 53.98 | 53.79 | 19,800 |
01 Mar 2024 | 54.06 | 54.51 | 53.94 | 54.27 | 54.08 | 18,400 |
29 Feb 2024 | 53.86 | 53.89 | 53.16 | 53.71 | 53.52 | 16,700 |
28 Feb 2024 | 53.62 | 53.69 | 53.14 | 53.67 | 53.48 | 22,900 |
27 Feb 2024 | 53.57 | 53.78 | 53.33 | 53.54 | 53.35 | 20,600 |
26 Feb 2024 | 53.65 | 53.65 | 53.34 | 53.54 | 53.35 | 24,100 |
23 Feb 2024 | 53.65 | 54.14 | 53.65 | 53.87 | 53.68 | 42,800 |
22 Feb 2024 | 53.58 | 53.81 | 53.34 | 53.62 | 53.43 | 20,500 |
21 Feb 2024 | 52.91 | 53.10 | 52.63 | 53.01 | 52.82 | 29,500 |
20 Feb 2024 | 53.03 | 53.19 | 52.41 | 52.95 | 52.76 | 19,600 |
16 Feb 2024 | 52.65 | 52.94 | 52.59 | 52.84 | 52.65 | 13,300 |
15 Feb 2024 | 52.04 | 52.62 | 52.04 | 52.48 | 52.30 | 16,100 |
14 Feb 2024 | 51.83 | 52.05 | 51.69 | 52.01 | 51.83 | 42,100 |
13 Feb 2024 | 51.76 | 51.84 | 51.19 | 51.50 | 51.32 | 29,400 |
12 Feb 2024 | 52.16 | 52.67 | 52.16 | 52.52 | 52.34 | 38,800 |
09 Feb 2024 | 51.98 | 52.26 | 51.74 | 52.11 | 51.93 | 28,900 |
08 Feb 2024 | 52.12 | 52.12 | 51.76 | 51.97 | 51.79 | 25,700 |
07 Feb 2024 | 52.52 | 52.64 | 52.19 | 52.56 | 52.38 | 45,900 |
06 Feb 2024 | 52.10 | 52.36 | 52.05 | 52.36 | 52.18 | 34,500 |
05 Feb 2024 | 52.12 | 52.38 | 51.75 | 51.99 | 51.81 | 18,800 |
02 Feb 2024 | 52.39 | 52.62 | 52.13 | 52.49 | 52.31 | 23,200 |
01 Feb 2024 | 52.45 | 52.76 | 52.21 | 52.66 | 52.48 | 49,300 |
31 Jan 2024 | 52.54 | 52.76 | 51.84 | 52.15 | 51.97 | 18,800 |
30 Jan 2024 | 52.07 | 52.23 | 51.92 | 52.13 | 51.95 | 20,200 |
29 Jan 2024 | 51.99 | 52.25 | 51.85 | 52.24 | 52.06 | 47,200 |
26 Jan 2024 | 51.92 | 52.05 | 51.84 | 51.87 | 51.69 | 22,800 |
25 Jan 2024 | 51.92 | 52.02 | 51.60 | 52.01 | 51.83 | 19,000 |
24 Jan 2024 | 52.03 | 52.11 | 51.72 | 51.75 | 51.57 | 21,200 |
23 Jan 2024 | 51.38 | 51.56 | 51.20 | 51.42 | 51.24 | 13,000 |
22 Jan 2024 | 51.58 | 51.74 | 51.52 | 51.52 | 51.34 | 32,200 |
19 Jan 2024 | 51.18 | 51.71 | 50.96 | 51.47 | 51.29 | 36,100 |
18 Jan 2024 | 51.16 | 51.40 | 51.04 | 51.34 | 51.16 | 24,100 |
17 Jan 2024 | 50.79 | 51.06 | 50.68 | 50.91 | 50.73 | 19,100 |
16 Jan 2024 | 51.88 | 51.94 | 51.39 | 51.64 | 51.46 | 60,400 |
12 Jan 2024 | 52.50 | 52.64 | 52.25 | 52.27 | 52.09 | 49,200 |
11 Jan 2024 | 52.34 | 52.41 | 51.78 | 52.18 | 52.00 | 24,000 |
10 Jan 2024 | 52.13 | 52.27 | 51.80 | 52.15 | 51.97 | 30,100 |
09 Jan 2024 | 52.12 | 52.13 | 51.83 | 52.01 | 51.83 | 61,700 |
08 Jan 2024 | 52.27 | 52.76 | 52.11 | 52.52 | 52.34 | 111,800 |
05 Jan 2024 | 52.12 | 52.66 | 52.06 | 52.17 | 51.99 | 119,200 |
04 Jan 2024 | 51.96 | 52.55 | 51.91 | 51.91 | 51.73 | 37,300 |
03 Jan 2024 | 51.44 | 52.01 | 51.38 | 51.57 | 51.39 | 36,900 |
02 Jan 2024 | 52.11 | 52.38 | 51.96 | 52.10 | 51.92 | 70,200 |
29 Dec 2023 | 52.51 | 52.63 | 52.35 | 52.51 | 52.33 | 37,200 |
28 Dec 2023 | 52.52 | 52.70 | 52.40 | 52.48 | 52.30 | 37,700 |
27 Dec 2023 | 52.31 | 52.58 | 52.24 | 52.50 | 52.32 | 122,000 |
26 Dec 2023 | 52.00 | 52.39 | 51.89 | 52.13 | 51.95 | 16,200 |
22 Dec 2023 | 52.20 | 52.30 | 52.01 | 52.10 | 51.92 | 14,600 |
22 Dec 2023 | 0.927 Dividend | |||||
21 Dec 2023 | 52.50 | 52.80 | 52.45 | 52.80 | 51.69 | 46,300 |
20 Dec 2023 | 52.52 | 52.67 | 51.95 | 52.01 | 50.92 | 13,800 |
19 Dec 2023 | 52.13 | 52.36 | 52.13 | 52.35 | 51.25 | 28,900 |
18 Dec 2023 | 51.94 | 52.02 | 51.76 | 51.84 | 50.75 | 36,200 |
15 Dec 2023 | 51.88 | 51.98 | 51.57 | 51.69 | 50.60 | 110,900 |
14 Dec 2023 | 52.02 | 52.32 | 51.34 | 52.15 | 51.05 | 22,600 |
13 Dec 2023 | 51.09 | 52.09 | 50.84 | 51.91 | 50.82 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |