Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 61.27 | 61.29 | 60.94 | 61.25 | 61.25 | 105,800 |
24 May 2024 | 61.03 | 61.28 | 60.80 | 61.24 | 61.24 | 73,900 |
23 May 2024 | 61.30 | 61.30 | 60.62 | 60.71 | 60.71 | 105,100 |
22 May 2024 | 61.12 | 61.27 | 60.81 | 60.95 | 60.95 | 83,000 |
21 May 2024 | 61.08 | 61.37 | 61.08 | 61.35 | 61.35 | 141,900 |
20 May 2024 | 61.08 | 61.25 | 61.02 | 61.13 | 61.13 | 152,400 |
17 May 2024 | 61.13 | 61.26 | 61.02 | 61.23 | 61.23 | 96,200 |
16 May 2024 | 61.45 | 61.45 | 61.11 | 61.21 | 61.21 | 73,900 |
15 May 2024 | 61.32 | 61.60 | 61.12 | 61.60 | 61.60 | 69,100 |
14 May 2024 | 60.87 | 61.11 | 60.85 | 61.11 | 61.11 | 106,200 |
13 May 2024 | 60.84 | 61.00 | 60.73 | 60.74 | 60.74 | 132,500 |
10 May 2024 | 60.96 | 61.11 | 60.61 | 60.61 | 60.61 | 127,900 |
09 May 2024 | 60.63 | 60.92 | 60.11 | 60.92 | 60.92 | 227,400 |
08 May 2024 | 60.23 | 60.63 | 60.23 | 60.61 | 60.61 | 94,200 |
07 May 2024 | 60.57 | 60.70 | 60.41 | 60.63 | 60.63 | 277,400 |
06 May 2024 | 60.26 | 60.74 | 60.26 | 60.74 | 60.74 | 194,200 |
03 May 2024 | 60.31 | 60.31 | 59.92 | 60.13 | 60.13 | 170,600 |
02 May 2024 | 59.61 | 59.72 | 59.11 | 59.69 | 59.69 | 130,400 |
01 May 2024 | 59.30 | 59.95 | 59.09 | 59.37 | 59.37 | 234,000 |
30 Apr 2024 | 60.02 | 60.15 | 59.26 | 59.26 | 59.26 | 218,300 |
29 Apr 2024 | 60.16 | 60.26 | 59.94 | 60.17 | 60.17 | 108,500 |
26 Apr 2024 | 59.91 | 60.27 | 59.89 | 60.17 | 60.17 | 60,000 |
25 Apr 2024 | 59.18 | 59.72 | 59.03 | 59.72 | 59.72 | 68,200 |
24 Apr 2024 | 60.16 | 60.37 | 59.66 | 59.75 | 59.75 | 84,700 |
23 Apr 2024 | 59.70 | 60.28 | 59.70 | 60.21 | 60.21 | 133,800 |
22 Apr 2024 | 59.36 | 59.76 | 59.19 | 59.70 | 59.70 | 281,900 |
19 Apr 2024 | 59.50 | 59.71 | 58.92 | 59.06 | 59.06 | 138,700 |
18 Apr 2024 | 59.71 | 60.12 | 59.57 | 59.70 | 59.70 | 138,300 |
17 Apr 2024 | 60.16 | 60.20 | 59.59 | 59.66 | 59.66 | 197,400 |
16 Apr 2024 | 59.93 | 60.14 | 59.67 | 60.04 | 60.04 | 277,800 |
15 Apr 2024 | 60.87 | 61.00 | 59.86 | 59.99 | 59.99 | 72,300 |
12 Apr 2024 | 60.83 | 61.06 | 60.35 | 60.64 | 60.64 | 162,500 |
11 Apr 2024 | 61.06 | 61.29 | 60.79 | 61.23 | 61.23 | 119,800 |
10 Apr 2024 | 60.93 | 61.12 | 60.67 | 60.72 | 60.72 | 107,400 |
09 Apr 2024 | 61.36 | 61.38 | 60.88 | 61.20 | 61.20 | 70,900 |
08 Apr 2024 | 61.37 | 61.42 | 61.16 | 61.34 | 61.34 | 71,700 |
05 Apr 2024 | 61.04 | 61.40 | 60.98 | 61.39 | 61.39 | 115,800 |
04 Apr 2024 | 61.72 | 61.85 | 60.66 | 60.91 | 60.91 | 154,300 |
03 Apr 2024 | 61.21 | 61.57 | 61.19 | 61.46 | 61.46 | 261,400 |
02 Apr 2024 | 60.98 | 61.36 | 60.91 | 61.19 | 61.19 | 103,300 |
01 Apr 2024 | 61.64 | 61.72 | 61.40 | 61.40 | 61.40 | 128,400 |
28 Mar 2024 | 61.47 | 61.70 | 61.42 | 61.66 | 61.66 | 214,000 |
27 Mar 2024 | 61.49 | 61.54 | 61.16 | 61.40 | 61.40 | 508,600 |
26 Mar 2024 | 61.49 | 61.63 | 61.38 | 61.41 | 61.41 | 124,500 |
25 Mar 2024 | 61.21 | 61.83 | 61.21 | 61.31 | 61.31 | 62,900 |
22 Mar 2024 | 61.39 | 61.49 | 61.17 | 61.18 | 61.18 | 99,700 |
21 Mar 2024 | 61.65 | 61.65 | 61.41 | 61.52 | 61.52 | 100,500 |
21 Mar 2024 | 0.128 Dividend | |||||
20 Mar 2024 | 60.94 | 61.65 | 60.86 | 61.65 | 61.52 | 89,500 |
19 Mar 2024 | 60.43 | 60.94 | 60.43 | 60.94 | 60.81 | 74,800 |
18 Mar 2024 | 60.77 | 60.95 | 60.39 | 60.65 | 60.52 | 72,600 |
15 Mar 2024 | 60.66 | 61.01 | 60.38 | 60.38 | 60.25 | 180,600 |
14 Mar 2024 | 61.00 | 61.35 | 60.45 | 61.05 | 60.92 | 342,300 |
13 Mar 2024 | 60.84 | 61.48 | 60.81 | 61.11 | 60.98 | 160,800 |
12 Mar 2024 | 60.46 | 61.05 | 60.28 | 61.01 | 60.88 | 211,700 |
11 Mar 2024 | 60.30 | 60.45 | 60.00 | 60.29 | 60.16 | 183,100 |
08 Mar 2024 | 61.00 | 61.32 | 60.46 | 60.61 | 60.48 | 92,500 |
07 Mar 2024 | 60.69 | 61.19 | 60.69 | 61.07 | 60.94 | 46,500 |
06 Mar 2024 | 60.58 | 60.73 | 60.30 | 60.52 | 60.39 | 100,600 |
05 Mar 2024 | 60.35 | 60.52 | 59.91 | 60.31 | 60.18 | 166,800 |
04 Mar 2024 | 60.64 | 60.85 | 60.48 | 60.70 | 60.57 | 153,300 |
01 Mar 2024 | 60.33 | 60.70 | 60.29 | 60.70 | 60.57 | 157,200 |
29 Feb 2024 | 60.05 | 60.38 | 59.83 | 60.29 | 60.16 | 70,400 |
28 Feb 2024 | 60.03 | 60.07 | 59.84 | 60.07 | 59.95 | 196,600 |
27 Feb 2024 | 60.26 | 60.33 | 60.11 | 60.31 | 60.18 | 123,200 |
26 Feb 2024 | 60.26 | 60.41 | 60.14 | 60.25 | 60.12 | 76,000 |
23 Feb 2024 | 60.06 | 60.36 | 59.94 | 60.34 | 60.21 | 82,700 |
22 Feb 2024 | 59.50 | 60.05 | 59.50 | 60.05 | 59.93 | 69,800 |
21 Feb 2024 | 58.79 | 59.13 | 58.35 | 58.35 | 58.23 | 83,600 |
20 Feb 2024 | 59.00 | 59.06 | 58.63 | 59.05 | 58.93 | 107,600 |
16 Feb 2024 | 59.48 | 59.60 | 59.10 | 59.12 | 59.00 | 83,700 |
15 Feb 2024 | 59.50 | 59.73 | 59.32 | 59.72 | 59.60 | 153,800 |
14 Feb 2024 | 59.35 | 59.57 | 58.99 | 59.57 | 59.45 | 102,600 |
13 Feb 2024 | 58.93 | 59.25 | 58.77 | 58.78 | 58.66 | 99,300 |
12 Feb 2024 | 59.65 | 59.80 | 59.39 | 59.53 | 59.41 | 181,100 |
09 Feb 2024 | 59.40 | 59.86 | 59.25 | 59.79 | 59.67 | 95,400 |
08 Feb 2024 | 59.06 | 59.46 | 59.06 | 59.24 | 59.12 | 60,700 |
07 Feb 2024 | 58.73 | 59.22 | 58.63 | 59.00 | 58.88 | 107,300 |
06 Feb 2024 | 58.85 | 58.95 | 58.42 | 58.67 | 58.55 | 93,300 |
05 Feb 2024 | 58.55 | 59.07 | 58.25 | 59.07 | 58.95 | 70,800 |
02 Feb 2024 | 58.20 | 58.75 | 58.20 | 58.70 | 58.58 | 43,400 |
01 Feb 2024 | 58.05 | 58.43 | 57.92 | 58.36 | 58.24 | 140,700 |
31 Jan 2024 | 58.33 | 58.54 | 57.78 | 58.04 | 57.92 | 150,700 |
30 Jan 2024 | 58.82 | 58.99 | 58.57 | 58.89 | 58.77 | 122,700 |
29 Jan 2024 | 58.30 | 58.70 | 58.19 | 58.69 | 58.57 | 118,700 |
26 Jan 2024 | 58.26 | 58.41 | 58.01 | 58.34 | 58.22 | 43,300 |
25 Jan 2024 | 58.32 | 58.43 | 58.00 | 58.36 | 58.24 | 106,600 |
24 Jan 2024 | 58.45 | 58.52 | 57.97 | 57.99 | 57.87 | 320,300 |
23 Jan 2024 | 58.18 | 58.34 | 57.85 | 58.30 | 58.18 | 132,900 |
22 Jan 2024 | 58.07 | 58.31 | 58.07 | 58.15 | 58.03 | 70,300 |
19 Jan 2024 | 57.69 | 58.06 | 57.63 | 57.87 | 57.75 | 97,000 |
18 Jan 2024 | 57.51 | 57.84 | 57.30 | 57.84 | 57.72 | 129,600 |
17 Jan 2024 | 57.25 | 57.49 | 57.09 | 57.45 | 57.33 | 120,200 |
16 Jan 2024 | 57.34 | 57.61 | 57.18 | 57.41 | 57.29 | 85,600 |
12 Jan 2024 | 57.54 | 57.93 | 57.30 | 57.93 | 57.81 | 109,100 |
11 Jan 2024 | 57.38 | 57.75 | 56.93 | 57.75 | 57.63 | 120,500 |
10 Jan 2024 | 56.90 | 57.38 | 56.90 | 57.28 | 57.16 | 119,700 |
09 Jan 2024 | 56.49 | 56.96 | 56.39 | 56.93 | 56.81 | 75,400 |
08 Jan 2024 | 56.39 | 56.86 | 56.26 | 56.86 | 56.74 | 160,600 |
05 Jan 2024 | 56.24 | 56.59 | 55.99 | 56.59 | 56.47 | 132,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |