Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 68.33 | 68.39 | 68.13 | 68.21 | 68.21 | 1,059,300 |
06 May 2024 | 68.07 | 68.28 | 68.07 | 68.28 | 68.28 | 1,238,300 |
03 May 2024 | 67.98 | 68.02 | 67.51 | 67.90 | 67.90 | 2,320,700 |
02 May 2024 | 66.94 | 67.41 | 66.61 | 67.29 | 67.29 | 1,391,400 |
01 May 2024 | 66.27 | 66.94 | 66.02 | 66.14 | 66.14 | 1,810,500 |
30 Apr 2024 | 66.84 | 66.99 | 66.23 | 66.23 | 66.23 | 3,355,800 |
29 Apr 2024 | 67.04 | 67.26 | 66.93 | 67.19 | 67.19 | 851,200 |
26 Apr 2024 | 66.57 | 66.84 | 66.53 | 66.76 | 66.76 | 875,100 |
25 Apr 2024 | 65.56 | 66.29 | 65.43 | 66.21 | 66.21 | 1,205,000 |
24 Apr 2024 | 66.55 | 66.56 | 66.11 | 66.34 | 66.34 | 1,249,800 |
23 Apr 2024 | 65.93 | 66.52 | 65.90 | 66.45 | 66.45 | 1,425,800 |
22 Apr 2024 | 65.40 | 65.97 | 65.28 | 65.80 | 65.80 | 2,533,000 |
19 Apr 2024 | 65.07 | 65.31 | 64.92 | 65.10 | 65.10 | 887,600 |
18 Apr 2024 | 65.27 | 65.57 | 65.04 | 65.17 | 65.17 | 1,231,200 |
17 Apr 2024 | 65.48 | 65.52 | 64.92 | 65.15 | 65.15 | 1,279,700 |
16 Apr 2024 | 65.23 | 65.42 | 64.93 | 65.13 | 65.13 | 2,553,300 |
15 Apr 2024 | 66.74 | 66.79 | 65.70 | 65.82 | 65.82 | 1,530,500 |
12 Apr 2024 | 66.69 | 66.84 | 66.04 | 66.13 | 66.13 | 1,219,400 |
11 Apr 2024 | 67.37 | 67.41 | 66.72 | 67.33 | 67.33 | 1,244,000 |
10 Apr 2024 | 67.07 | 67.37 | 66.86 | 67.10 | 67.10 | 2,197,200 |
09 Apr 2024 | 68.22 | 68.31 | 67.72 | 68.05 | 68.05 | 2,214,200 |
08 Apr 2024 | 67.91 | 68.01 | 67.78 | 67.89 | 67.89 | 2,225,600 |
05 Apr 2024 | 67.26 | 67.67 | 67.11 | 67.55 | 67.55 | 2,372,000 |
04 Apr 2024 | 68.26 | 68.29 | 67.25 | 67.30 | 67.30 | 1,119,200 |
03 Apr 2024 | 67.27 | 67.86 | 67.27 | 67.76 | 67.76 | 1,762,400 |
02 Apr 2024 | 67.39 | 67.51 | 67.29 | 67.42 | 67.42 | 1,063,300 |
01 Apr 2024 | 67.88 | 68.08 | 67.58 | 67.70 | 67.70 | 1,385,700 |
28 Mar 2024 | 67.79 | 67.99 | 67.79 | 67.86 | 67.86 | 729,900 |
27 Mar 2024 | 67.65 | 67.92 | 67.57 | 67.92 | 67.92 | 1,045,300 |
26 Mar 2024 | 67.74 | 67.77 | 67.52 | 67.54 | 67.54 | 1,545,500 |
25 Mar 2024 | 67.44 | 67.72 | 67.44 | 67.51 | 67.51 | 1,429,900 |
22 Mar 2024 | 67.71 | 67.77 | 67.51 | 67.57 | 67.57 | 562,500 |
21 Mar 2024 | 68.01 | 68.10 | 67.84 | 67.86 | 67.86 | 2,048,000 |
20 Mar 2024 | 67.12 | 67.88 | 67.06 | 67.84 | 67.84 | 1,261,900 |
19 Mar 2024 | 66.94 | 67.28 | 66.82 | 67.10 | 67.10 | 1,047,000 |
18 Mar 2024 | 67.35 | 67.36 | 67.05 | 67.13 | 67.13 | 1,324,400 |
15 Mar 2024 | 67.18 | 67.27 | 66.92 | 67.08 | 67.08 | 2,224,200 |
14 Mar 2024 | 67.66 | 67.70 | 66.94 | 67.20 | 67.20 | 2,642,800 |
13 Mar 2024 | 67.54 | 67.75 | 67.52 | 67.59 | 67.59 | 2,278,400 |
12 Mar 2024 | 67.37 | 67.68 | 67.08 | 67.68 | 67.68 | 1,876,000 |
11 Mar 2024 | 67.06 | 67.19 | 66.90 | 67.16 | 67.16 | 2,039,600 |
08 Mar 2024 | 67.77 | 67.85 | 67.26 | 67.34 | 67.34 | 1,422,700 |
07 Mar 2024 | 67.25 | 67.60 | 67.17 | 67.54 | 67.54 | 923,500 |
06 Mar 2024 | 66.83 | 67.06 | 66.73 | 66.86 | 66.86 | 1,285,000 |
05 Mar 2024 | 66.23 | 66.44 | 65.87 | 66.03 | 66.03 | 1,217,300 |
04 Mar 2024 | 66.32 | 66.40 | 66.21 | 66.29 | 66.29 | 1,197,200 |
01 Mar 2024 | 66.04 | 66.51 | 65.85 | 66.46 | 66.46 | 2,273,900 |
29 Feb 2024 | 65.89 | 65.98 | 65.48 | 65.71 | 65.71 | 2,529,000 |
28 Feb 2024 | 65.54 | 65.66 | 65.47 | 65.54 | 65.54 | 1,692,600 |
27 Feb 2024 | 65.97 | 66.10 | 65.93 | 66.04 | 66.04 | 815,500 |
26 Feb 2024 | 65.98 | 66.05 | 65.81 | 65.91 | 65.91 | 1,460,400 |
23 Feb 2024 | 66.04 | 66.17 | 65.94 | 66.04 | 66.04 | 1,704,500 |
22 Feb 2024 | 65.88 | 66.07 | 65.76 | 66.02 | 66.02 | 937,300 |
21 Feb 2024 | 65.20 | 65.37 | 65.09 | 65.37 | 65.37 | 1,490,300 |
20 Feb 2024 | 65.41 | 65.50 | 65.15 | 65.31 | 65.31 | 1,285,900 |
16 Feb 2024 | 65.03 | 65.36 | 64.93 | 65.13 | 65.13 | 1,875,400 |
15 Feb 2024 | 64.59 | 65.00 | 64.59 | 65.00 | 65.00 | 1,149,100 |
14 Feb 2024 | 64.06 | 64.38 | 64.01 | 64.38 | 64.38 | 3,650,900 |
13 Feb 2024 | 63.86 | 64.00 | 63.30 | 63.54 | 63.54 | 1,342,200 |
12 Feb 2024 | 64.47 | 64.91 | 64.47 | 64.70 | 64.70 | 1,659,000 |
09 Feb 2024 | 64.27 | 64.51 | 64.07 | 64.49 | 64.49 | 908,500 |
08 Feb 2024 | 64.25 | 64.31 | 64.06 | 64.25 | 64.25 | 1,749,400 |
07 Feb 2024 | 64.37 | 64.51 | 64.28 | 64.42 | 64.42 | 886,300 |
06 Feb 2024 | 63.97 | 64.43 | 63.94 | 64.39 | 64.39 | 1,964,000 |
05 Feb 2024 | 63.67 | 63.88 | 63.41 | 63.71 | 63.71 | 1,864,100 |
02 Feb 2024 | 64.03 | 64.08 | 63.74 | 64.02 | 64.02 | 1,737,400 |
01 Feb 2024 | 64.08 | 64.47 | 63.93 | 64.45 | 64.45 | 1,739,400 |
31 Jan 2024 | 64.33 | 64.55 | 63.73 | 63.82 | 63.82 | 4,609,200 |
30 Jan 2024 | 64.13 | 64.21 | 63.89 | 64.17 | 64.17 | 3,203,300 |
29 Jan 2024 | 64.11 | 64.44 | 63.94 | 64.38 | 64.38 | 1,524,800 |
26 Jan 2024 | 64.05 | 64.20 | 64.00 | 64.08 | 64.08 | 1,018,900 |
25 Jan 2024 | 63.91 | 63.91 | 63.58 | 63.88 | 63.88 | 3,088,700 |
24 Jan 2024 | 64.10 | 64.12 | 63.68 | 63.71 | 63.71 | 3,374,000 |
23 Jan 2024 | 63.07 | 63.26 | 62.94 | 63.22 | 63.22 | 2,080,500 |
22 Jan 2024 | 63.17 | 63.38 | 63.09 | 63.18 | 63.18 | 2,278,200 |
19 Jan 2024 | 62.82 | 63.23 | 62.61 | 63.23 | 63.23 | 1,364,300 |
18 Jan 2024 | 62.70 | 62.91 | 62.54 | 62.91 | 62.91 | 1,120,800 |
17 Jan 2024 | 62.17 | 62.41 | 61.99 | 62.39 | 62.39 | 1,263,000 |
16 Jan 2024 | 63.41 | 63.48 | 63.01 | 63.10 | 63.10 | 1,577,900 |
12 Jan 2024 | 64.49 | 64.69 | 64.18 | 64.27 | 64.27 | 969,600 |
11 Jan 2024 | 64.21 | 64.26 | 63.51 | 64.03 | 64.03 | 1,085,400 |
10 Jan 2024 | 63.93 | 64.09 | 63.84 | 64.00 | 64.00 | 1,057,900 |
09 Jan 2024 | 63.79 | 63.91 | 63.65 | 63.79 | 63.79 | 2,160,900 |
08 Jan 2024 | 63.77 | 64.41 | 63.77 | 64.41 | 64.41 | 1,870,200 |
05 Jan 2024 | 63.75 | 64.36 | 63.68 | 63.86 | 63.86 | 898,800 |
04 Jan 2024 | 63.69 | 64.10 | 63.68 | 63.81 | 63.81 | 1,261,700 |
03 Jan 2024 | 63.57 | 63.91 | 63.45 | 63.75 | 63.75 | 1,873,100 |
02 Jan 2024 | 64.32 | 64.46 | 64.09 | 64.15 | 64.15 | 2,275,400 |
29 Dec 2023 | 64.92 | 65.13 | 64.76 | 64.93 | 64.93 | 2,186,800 |
28 Dec 2023 | 65.00 | 65.20 | 64.86 | 64.90 | 64.90 | 1,954,700 |
27 Dec 2023 | 64.64 | 64.91 | 64.58 | 64.86 | 64.86 | 1,659,900 |
26 Dec 2023 | 64.34 | 64.60 | 64.32 | 64.54 | 64.54 | 992,900 |
22 Dec 2023 | 64.12 | 64.30 | 63.96 | 64.16 | 64.16 | 1,594,600 |
21 Dec 2023 | 63.76 | 64.12 | 63.64 | 64.10 | 64.10 | 5,671,800 |
20 Dec 2023 | 63.72 | 63.86 | 62.91 | 63.01 | 63.01 | 1,512,100 |
20 Dec 2023 | 1.048 Dividend | |||||
19 Dec 2023 | 64.60 | 64.89 | 64.60 | 64.87 | 63.82 | 1,220,600 |
18 Dec 2023 | 64.35 | 64.39 | 64.09 | 64.26 | 63.22 | 1,899,300 |
15 Dec 2023 | 64.47 | 64.58 | 64.15 | 64.17 | 63.13 | 1,410,900 |
14 Dec 2023 | 64.47 | 64.91 | 64.47 | 64.75 | 63.70 | 1,927,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |