Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 62.91 | 63.33 | 61.91 | 62.90 | 62.90 | 114,113 |
02 May 2024 | 61.93 | 62.50 | 61.60 | 62.28 | 62.28 | 109,800 |
01 May 2024 | 61.60 | 61.99 | 61.06 | 61.36 | 61.36 | 130,500 |
30 Apr 2024 | 61.46 | 62.21 | 61.20 | 61.28 | 61.28 | 140,900 |
29 Apr 2024 | 62.25 | 63.18 | 61.79 | 62.02 | 62.02 | 160,800 |
26 Apr 2024 | 61.60 | 62.28 | 61.59 | 61.92 | 61.92 | 99,000 |
25 Apr 2024 | 61.96 | 62.28 | 60.86 | 61.54 | 61.54 | 158,700 |
24 Apr 2024 | 61.88 | 62.51 | 61.75 | 62.35 | 62.35 | 150,900 |
23 Apr 2024 | 61.72 | 62.31 | 61.72 | 62.12 | 62.12 | 148,800 |
22 Apr 2024 | 61.53 | 62.30 | 61.16 | 61.84 | 61.84 | 174,800 |
19 Apr 2024 | 60.53 | 61.96 | 60.36 | 61.36 | 61.36 | 191,200 |
18 Apr 2024 | 61.56 | 61.86 | 60.21 | 60.78 | 60.78 | 239,900 |
17 Apr 2024 | 63.03 | 63.45 | 61.72 | 61.74 | 61.74 | 108,900 |
16 Apr 2024 | 62.79 | 63.30 | 62.30 | 62.91 | 62.91 | 133,000 |
15 Apr 2024 | 63.83 | 64.00 | 62.84 | 63.18 | 63.18 | 341,000 |
12 Apr 2024 | 64.33 | 64.90 | 63.21 | 63.32 | 63.32 | 99,000 |
11 Apr 2024 | 65.56 | 65.74 | 64.60 | 64.95 | 64.95 | 126,500 |
10 Apr 2024 | 65.21 | 66.29 | 64.98 | 65.54 | 65.54 | 217,700 |
09 Apr 2024 | 65.54 | 66.28 | 65.54 | 66.00 | 66.00 | 341,600 |
08 Apr 2024 | 65.77 | 66.26 | 65.40 | 65.47 | 65.47 | 197,800 |
05 Apr 2024 | 66.66 | 66.79 | 65.30 | 65.41 | 65.41 | 355,000 |
04 Apr 2024 | 69.36 | 69.52 | 66.84 | 66.90 | 66.90 | 211,100 |
03 Apr 2024 | 68.27 | 69.29 | 68.27 | 68.75 | 68.75 | 167,000 |
02 Apr 2024 | 67.87 | 68.59 | 67.57 | 68.50 | 68.50 | 188,400 |
01 Apr 2024 | 69.05 | 69.05 | 68.25 | 68.29 | 68.29 | 282,600 |
28 Mar 2024 | 68.47 | 69.31 | 68.47 | 69.05 | 69.05 | 277,100 |
27 Mar 2024 | 67.02 | 68.56 | 67.02 | 68.54 | 68.54 | 143,000 |
26 Mar 2024 | 67.00 | 67.25 | 66.52 | 66.90 | 66.90 | 171,200 |
25 Mar 2024 | 66.09 | 66.80 | 66.08 | 66.78 | 66.78 | 157,600 |
22 Mar 2024 | 66.01 | 66.05 | 65.11 | 65.74 | 65.74 | 227,400 |
21 Mar 2024 | 65.10 | 65.84 | 64.91 | 65.80 | 65.80 | 182,800 |
20 Mar 2024 | 63.67 | 65.08 | 63.44 | 64.96 | 64.96 | 261,000 |
19 Mar 2024 | 62.99 | 64.50 | 62.99 | 64.10 | 64.10 | 264,900 |
18 Mar 2024 | 63.58 | 63.58 | 62.36 | 63.00 | 63.00 | 212,500 |
15 Mar 2024 | 63.19 | 64.26 | 62.68 | 63.66 | 63.66 | 415,300 |
15 Mar 2024 | 0.52 Dividend | |||||
14 Mar 2024 | 63.65 | 63.70 | 62.81 | 63.57 | 63.05 | 184,200 |
13 Mar 2024 | 63.50 | 64.42 | 63.25 | 63.57 | 63.05 | 122,600 |
12 Mar 2024 | 64.73 | 64.95 | 63.41 | 63.62 | 63.10 | 133,400 |
11 Mar 2024 | 64.37 | 64.96 | 63.99 | 64.74 | 64.21 | 247,500 |
08 Mar 2024 | 64.00 | 65.30 | 63.78 | 64.75 | 64.22 | 348,800 |
07 Mar 2024 | 63.81 | 64.19 | 63.46 | 63.60 | 63.08 | 274,200 |
06 Mar 2024 | 63.13 | 63.43 | 62.78 | 63.34 | 62.82 | 118,800 |
05 Mar 2024 | 63.10 | 63.55 | 62.24 | 62.61 | 62.10 | 189,100 |
04 Mar 2024 | 64.08 | 65.00 | 63.19 | 63.26 | 62.74 | 152,200 |
01 Mar 2024 | 64.35 | 64.68 | 63.51 | 63.75 | 63.23 | 201,600 |
29 Feb 2024 | 61.22 | 66.00 | 60.03 | 64.46 | 63.93 | 483,900 |
28 Feb 2024 | 61.35 | 61.98 | 60.93 | 60.96 | 60.46 | 254,700 |
27 Feb 2024 | 62.71 | 62.79 | 61.72 | 61.94 | 61.43 | 144,200 |
26 Feb 2024 | 62.90 | 63.20 | 61.89 | 62.35 | 61.84 | 103,700 |
23 Feb 2024 | 62.83 | 63.30 | 62.47 | 63.17 | 62.65 | 115,500 |
22 Feb 2024 | 61.99 | 62.99 | 61.99 | 62.89 | 62.38 | 128,000 |
21 Feb 2024 | 62.08 | 62.43 | 61.90 | 62.32 | 61.81 | 92,800 |
20 Feb 2024 | 61.39 | 62.40 | 61.39 | 62.04 | 61.53 | 100,900 |
16 Feb 2024 | 62.31 | 62.56 | 61.85 | 61.88 | 61.37 | 112,400 |
15 Feb 2024 | 62.19 | 62.82 | 61.89 | 62.56 | 62.05 | 166,200 |
14 Feb 2024 | 61.84 | 62.34 | 61.40 | 62.18 | 61.67 | 130,700 |
13 Feb 2024 | 62.67 | 63.29 | 61.16 | 61.54 | 61.04 | 158,600 |
12 Feb 2024 | 63.23 | 64.31 | 63.23 | 63.86 | 63.34 | 107,400 |
09 Feb 2024 | 62.53 | 63.55 | 62.37 | 62.97 | 62.45 | 109,600 |
08 Feb 2024 | 62.01 | 62.80 | 62.00 | 62.57 | 62.06 | 94,400 |
07 Feb 2024 | 62.08 | 62.34 | 61.42 | 62.04 | 61.53 | 89,500 |
06 Feb 2024 | 61.65 | 62.53 | 61.65 | 61.87 | 61.36 | 117,400 |
05 Feb 2024 | 61.72 | 62.30 | 61.07 | 62.06 | 61.55 | 104,300 |
02 Feb 2024 | 62.10 | 62.87 | 61.50 | 62.48 | 61.97 | 89,600 |
01 Feb 2024 | 63.19 | 63.27 | 62.42 | 62.65 | 62.14 | 94,900 |
31 Jan 2024 | 63.90 | 64.06 | 62.41 | 62.61 | 62.10 | 131,200 |
30 Jan 2024 | 63.30 | 64.49 | 63.25 | 63.69 | 63.17 | 160,300 |
29 Jan 2024 | 63.99 | 63.99 | 63.31 | 63.67 | 63.15 | 137,000 |
26 Jan 2024 | 64.83 | 65.51 | 64.09 | 64.29 | 63.76 | 107,200 |
25 Jan 2024 | 64.15 | 64.52 | 63.59 | 64.43 | 63.90 | 119,300 |
24 Jan 2024 | 64.62 | 64.62 | 63.18 | 63.45 | 62.93 | 139,400 |
23 Jan 2024 | 65.33 | 66.10 | 64.08 | 64.11 | 63.59 | 131,900 |
22 Jan 2024 | 63.55 | 64.84 | 63.21 | 64.83 | 64.30 | 149,500 |
19 Jan 2024 | 63.85 | 63.85 | 63.06 | 63.37 | 62.85 | 87,000 |
18 Jan 2024 | 63.18 | 63.80 | 62.77 | 63.69 | 63.17 | 95,000 |
17 Jan 2024 | 62.58 | 63.55 | 62.40 | 63.23 | 62.71 | 166,800 |
16 Jan 2024 | 63.68 | 63.76 | 63.14 | 63.38 | 62.86 | 81,900 |
12 Jan 2024 | 65.97 | 65.97 | 63.88 | 63.97 | 63.45 | 117,300 |
11 Jan 2024 | 64.69 | 65.31 | 63.69 | 65.29 | 64.76 | 194,000 |
10 Jan 2024 | 63.23 | 63.62 | 63.10 | 63.56 | 63.04 | 111,000 |
09 Jan 2024 | 63.62 | 64.00 | 62.85 | 63.59 | 63.07 | 114,200 |
08 Jan 2024 | 64.24 | 64.45 | 63.86 | 64.44 | 63.91 | 118,900 |
05 Jan 2024 | 64.44 | 65.11 | 63.90 | 64.18 | 63.66 | 177,000 |
04 Jan 2024 | 64.08 | 64.63 | 64.03 | 64.41 | 63.88 | 133,900 |
03 Jan 2024 | 65.36 | 65.58 | 64.45 | 64.48 | 63.95 | 115,300 |
02 Jan 2024 | 65.53 | 66.61 | 65.30 | 66.01 | 65.47 | 212,000 |
29 Dec 2023 | 66.00 | 66.27 | 65.56 | 65.59 | 65.05 | 151,600 |
28 Dec 2023 | 66.18 | 66.64 | 65.85 | 66.14 | 65.60 | 144,900 |
27 Dec 2023 | 66.79 | 66.99 | 65.92 | 66.16 | 65.62 | 157,300 |
26 Dec 2023 | 66.17 | 67.00 | 66.03 | 66.69 | 66.14 | 80,700 |
22 Dec 2023 | 66.26 | 66.72 | 65.65 | 66.09 | 65.55 | 170,400 |
21 Dec 2023 | 66.90 | 66.90 | 65.62 | 66.10 | 65.56 | 137,400 |
20 Dec 2023 | 66.21 | 66.95 | 65.70 | 66.18 | 65.64 | 186,500 |
19 Dec 2023 | 65.73 | 66.51 | 65.57 | 66.46 | 65.92 | 140,200 |
18 Dec 2023 | 65.31 | 66.56 | 65.11 | 65.28 | 64.75 | 135,600 |
15 Dec 2023 | 65.79 | 66.61 | 64.57 | 64.92 | 64.39 | 426,800 |
15 Dec 2023 | 0.52 Dividend | |||||
14 Dec 2023 | 66.91 | 67.63 | 65.58 | 66.24 | 65.18 | 188,400 |
13 Dec 2023 | 62.59 | 66.02 | 62.59 | 65.69 | 64.64 | 340,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |