Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 58.26 | 58.46 | 58.12 | 58.31 | 58.31 | 165,900 |
25 Apr 2024 | 58.16 | 58.34 | 57.67 | 58.25 | 58.25 | 124,300 |
24 Apr 2024 | 58.54 | 58.54 | 58.14 | 58.41 | 58.41 | 237,500 |
23 Apr 2024 | 57.98 | 58.46 | 57.92 | 58.42 | 58.42 | 111,100 |
22 Apr 2024 | 57.46 | 58.13 | 57.23 | 57.84 | 57.84 | 118,400 |
19 Apr 2024 | 57.16 | 57.43 | 57.02 | 57.32 | 57.32 | 68,800 |
18 Apr 2024 | 57.01 | 57.33 | 56.82 | 56.91 | 56.91 | 122,300 |
17 Apr 2024 | 57.19 | 57.24 | 56.72 | 56.88 | 56.88 | 156,800 |
16 Apr 2024 | 57.36 | 57.36 | 56.75 | 56.91 | 56.91 | 124,800 |
15 Apr 2024 | 58.06 | 58.19 | 57.08 | 57.20 | 57.20 | 79,600 |
12 Apr 2024 | 57.97 | 58.19 | 57.33 | 57.48 | 57.48 | 111,600 |
11 Apr 2024 | 58.70 | 58.70 | 58.01 | 58.37 | 58.37 | 100,600 |
10 Apr 2024 | 58.66 | 58.84 | 58.25 | 58.49 | 58.49 | 75,200 |
09 Apr 2024 | 59.39 | 59.40 | 58.79 | 59.30 | 59.30 | 91,100 |
08 Apr 2024 | 59.07 | 59.27 | 59.04 | 59.16 | 59.16 | 76,300 |
05 Apr 2024 | 58.72 | 59.13 | 58.60 | 59.02 | 59.02 | 65,900 |
04 Apr 2024 | 59.65 | 59.70 | 58.52 | 58.64 | 58.64 | 76,100 |
03 Apr 2024 | 59.28 | 59.42 | 59.13 | 59.29 | 59.29 | 93,400 |
02 Apr 2024 | 59.25 | 59.33 | 59.04 | 59.23 | 59.23 | 110,200 |
01 Apr 2024 | 60.06 | 60.06 | 59.59 | 59.67 | 59.67 | 56,600 |
28 Mar 2024 | 59.79 | 60.01 | 59.67 | 59.89 | 59.89 | 454,700 |
27 Mar 2024 | 59.18 | 59.72 | 59.18 | 59.72 | 59.72 | 112,600 |
26 Mar 2024 | 59.05 | 59.05 | 58.83 | 58.83 | 58.83 | 77,100 |
25 Mar 2024 | 58.98 | 59.12 | 58.87 | 58.92 | 58.92 | 102,500 |
22 Mar 2024 | 59.39 | 59.39 | 58.96 | 58.97 | 58.97 | 130,000 |
21 Mar 2024 | 59.19 | 59.33 | 59.00 | 59.24 | 59.24 | 127,300 |
20 Mar 2024 | 58.33 | 58.85 | 58.19 | 58.82 | 58.82 | 67,900 |
19 Mar 2024 | 58.13 | 58.34 | 58.05 | 58.34 | 58.34 | 75,300 |
19 Mar 2024 | 0.161 Dividend | |||||
18 Mar 2024 | 58.27 | 58.40 | 58.08 | 58.28 | 58.12 | 105,600 |
15 Mar 2024 | 57.95 | 58.28 | 57.95 | 58.12 | 57.96 | 93,800 |
14 Mar 2024 | 58.73 | 58.73 | 57.90 | 58.23 | 58.07 | 76,500 |
13 Mar 2024 | 58.62 | 58.80 | 58.43 | 58.58 | 58.42 | 62,400 |
12 Mar 2024 | 58.44 | 58.65 | 58.24 | 58.52 | 58.36 | 95,600 |
11 Mar 2024 | 58.25 | 58.40 | 57.98 | 58.40 | 58.24 | 80,100 |
08 Mar 2024 | 58.56 | 58.63 | 58.22 | 58.28 | 58.12 | 78,300 |
07 Mar 2024 | 58.31 | 58.47 | 58.26 | 58.35 | 58.19 | 112,400 |
06 Mar 2024 | 57.93 | 58.12 | 57.71 | 57.91 | 57.75 | 147,700 |
05 Mar 2024 | 57.53 | 57.88 | 57.40 | 57.59 | 57.43 | 86,100 |
04 Mar 2024 | 57.55 | 57.76 | 57.54 | 57.62 | 57.46 | 182,700 |
01 Mar 2024 | 57.32 | 57.50 | 57.09 | 57.48 | 57.32 | 709,800 |
29 Feb 2024 | 57.28 | 57.28 | 56.88 | 57.17 | 57.01 | 487,500 |
28 Feb 2024 | 57.09 | 57.26 | 56.95 | 57.06 | 56.90 | 79,200 |
27 Feb 2024 | 57.09 | 57.15 | 56.98 | 57.15 | 56.99 | 81,500 |
26 Feb 2024 | 57.23 | 57.28 | 56.88 | 56.90 | 56.74 | 94,600 |
23 Feb 2024 | 57.21 | 57.29 | 57.03 | 57.17 | 57.01 | 131,000 |
22 Feb 2024 | 56.97 | 57.23 | 56.78 | 57.11 | 56.95 | 87,700 |
21 Feb 2024 | 56.40 | 56.66 | 56.29 | 56.66 | 56.50 | 128,900 |
20 Feb 2024 | 56.45 | 56.54 | 56.27 | 56.40 | 56.24 | 248,700 |
16 Feb 2024 | 56.56 | 56.76 | 56.36 | 56.49 | 56.33 | 92,300 |
15 Feb 2024 | 56.07 | 56.68 | 56.07 | 56.63 | 56.47 | 122,400 |
14 Feb 2024 | 55.88 | 55.88 | 55.51 | 55.82 | 55.67 | 122,300 |
13 Feb 2024 | 55.91 | 55.99 | 55.14 | 55.53 | 55.38 | 119,400 |
12 Feb 2024 | 56.04 | 56.60 | 56.04 | 56.40 | 56.24 | 112,400 |
09 Feb 2024 | 56.26 | 56.26 | 55.82 | 56.07 | 55.92 | 174,100 |
08 Feb 2024 | 56.01 | 56.09 | 55.76 | 56.07 | 55.92 | 235,700 |
07 Feb 2024 | 56.00 | 56.04 | 55.69 | 55.94 | 55.79 | 174,800 |
06 Feb 2024 | 55.60 | 55.81 | 55.60 | 55.74 | 55.59 | 86,300 |
05 Feb 2024 | 55.90 | 55.90 | 55.37 | 55.59 | 55.44 | 171,200 |
02 Feb 2024 | 55.87 | 56.34 | 55.72 | 56.14 | 55.98 | 97,700 |
01 Feb 2024 | 55.80 | 56.00 | 55.27 | 56.00 | 55.85 | 142,400 |
31 Jan 2024 | 56.28 | 56.28 | 55.56 | 55.57 | 55.42 | 81,100 |
30 Jan 2024 | 56.06 | 56.29 | 55.93 | 56.25 | 56.09 | 239,400 |
29 Jan 2024 | 55.84 | 56.10 | 55.67 | 56.09 | 55.94 | 87,100 |
26 Jan 2024 | 55.87 | 55.97 | 55.71 | 55.86 | 55.71 | 103,400 |
25 Jan 2024 | 55.65 | 55.78 | 55.33 | 55.78 | 55.63 | 120,900 |
24 Jan 2024 | 55.85 | 55.85 | 55.32 | 55.38 | 55.23 | 58,200 |
23 Jan 2024 | 55.47 | 55.57 | 55.33 | 55.56 | 55.41 | 146,700 |
22 Jan 2024 | 55.34 | 55.51 | 55.24 | 55.35 | 55.20 | 100,000 |
19 Jan 2024 | 54.78 | 55.17 | 54.56 | 55.14 | 54.99 | 111,400 |
18 Jan 2024 | 54.48 | 54.61 | 54.11 | 54.58 | 54.43 | 53,700 |
17 Jan 2024 | 54.29 | 54.62 | 54.16 | 54.39 | 54.24 | 71,500 |
16 Jan 2024 | 54.94 | 54.94 | 54.59 | 54.75 | 54.60 | 47,500 |
12 Jan 2024 | 55.37 | 55.41 | 54.93 | 55.13 | 54.98 | 63,900 |
11 Jan 2024 | 55.47 | 55.47 | 54.88 | 55.24 | 55.09 | 83,000 |
10 Jan 2024 | 55.48 | 55.53 | 55.28 | 55.49 | 55.34 | 83,400 |
09 Jan 2024 | 55.51 | 55.51 | 55.26 | 55.42 | 55.27 | 242,500 |
08 Jan 2024 | 55.36 | 55.75 | 55.13 | 55.75 | 55.60 | 54,000 |
05 Jan 2024 | 55.20 | 55.67 | 55.16 | 55.43 | 55.28 | 123,000 |
04 Jan 2024 | 55.29 | 55.55 | 55.19 | 55.21 | 55.06 | 94,500 |
03 Jan 2024 | 55.50 | 55.54 | 55.14 | 55.23 | 55.08 | 89,500 |
02 Jan 2024 | 55.47 | 55.94 | 55.40 | 55.80 | 55.65 | 87,600 |
29 Dec 2023 | 55.79 | 55.80 | 55.46 | 55.62 | 55.47 | 53,500 |
28 Dec 2023 | 55.72 | 55.88 | 55.72 | 55.81 | 55.66 | 70,700 |
27 Dec 2023 | 55.61 | 55.79 | 55.57 | 55.77 | 55.62 | 76,500 |
26 Dec 2023 | 55.50 | 55.81 | 55.42 | 55.71 | 55.56 | 48,300 |
22 Dec 2023 | 55.33 | 55.64 | 55.24 | 55.41 | 55.26 | 64,300 |
21 Dec 2023 | 55.05 | 55.21 | 54.76 | 55.20 | 55.05 | 164,200 |
20 Dec 2023 | 55.47 | 55.56 | 54.66 | 54.69 | 54.54 | 151,900 |
19 Dec 2023 | 55.35 | 55.58 | 55.20 | 55.58 | 55.43 | 44,600 |
19 Dec 2023 | 0.301 Dividend | |||||
18 Dec 2023 | 55.71 | 55.71 | 55.46 | 55.48 | 55.03 | 88,700 |
15 Dec 2023 | 55.71 | 55.72 | 55.31 | 55.47 | 55.02 | 84,600 |
14 Dec 2023 | 55.40 | 55.90 | 55.40 | 55.78 | 55.32 | 153,500 |
13 Dec 2023 | 54.02 | 54.93 | 53.91 | 54.93 | 54.48 | 74,200 |
12 Dec 2023 | 53.96 | 54.03 | 53.73 | 54.00 | 53.56 | 89,000 |
11 Dec 2023 | 53.76 | 53.99 | 53.71 | 53.98 | 53.54 | 83,600 |
08 Dec 2023 | 53.35 | 53.70 | 53.35 | 53.62 | 53.18 | 96,400 |
07 Dec 2023 | 53.34 | 53.46 | 53.22 | 53.40 | 52.96 | 82,500 |
06 Dec 2023 | 53.36 | 53.53 | 53.07 | 53.14 | 52.71 | 118,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |