Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.75 | 60.21 | 59.28 | 59.55 | 59.55 | 381,564 |
02 May 2024 | 61.15 | 61.47 | 58.39 | 58.90 | 58.90 | 888,700 |
01 May 2024 | 59.47 | 62.28 | 59.47 | 60.61 | 60.61 | 657,300 |
30 Apr 2024 | 60.34 | 61.16 | 59.33 | 59.42 | 59.42 | 738,300 |
29 Apr 2024 | 61.96 | 62.53 | 60.27 | 60.83 | 60.83 | 800,300 |
26 Apr 2024 | 60.47 | 63.18 | 60.07 | 61.80 | 61.80 | 940,300 |
25 Apr 2024 | 56.00 | 59.12 | 54.55 | 59.08 | 59.08 | 1,253,000 |
24 Apr 2024 | 59.40 | 59.95 | 58.58 | 58.88 | 58.88 | 733,800 |
23 Apr 2024 | 58.09 | 59.73 | 58.09 | 59.30 | 59.30 | 321,700 |
22 Apr 2024 | 57.61 | 58.51 | 56.87 | 58.16 | 58.16 | 339,100 |
19 Apr 2024 | 58.05 | 58.40 | 57.20 | 57.61 | 57.61 | 357,800 |
18 Apr 2024 | 59.30 | 59.40 | 58.17 | 58.40 | 58.40 | 251,400 |
17 Apr 2024 | 58.87 | 59.74 | 58.75 | 58.94 | 58.94 | 376,400 |
16 Apr 2024 | 58.50 | 59.00 | 57.70 | 58.72 | 58.72 | 311,900 |
15 Apr 2024 | 60.47 | 61.00 | 58.39 | 58.46 | 58.46 | 280,800 |
12 Apr 2024 | 61.62 | 61.89 | 60.25 | 60.39 | 60.39 | 337,000 |
11 Apr 2024 | 62.63 | 62.63 | 61.66 | 62.43 | 62.43 | 222,700 |
10 Apr 2024 | 61.72 | 62.21 | 61.25 | 62.01 | 62.01 | 219,600 |
09 Apr 2024 | 62.28 | 63.73 | 62.28 | 63.23 | 63.23 | 351,900 |
08 Apr 2024 | 61.90 | 62.15 | 61.40 | 61.98 | 61.98 | 342,400 |
05 Apr 2024 | 60.67 | 62.31 | 60.67 | 62.10 | 62.10 | 475,800 |
04 Apr 2024 | 62.94 | 63.20 | 60.67 | 60.81 | 60.81 | 409,600 |
03 Apr 2024 | 61.47 | 63.11 | 61.47 | 62.11 | 62.11 | 686,900 |
02 Apr 2024 | 62.24 | 62.37 | 61.07 | 62.10 | 62.10 | 462,500 |
01 Apr 2024 | 64.20 | 64.56 | 62.48 | 62.65 | 62.65 | 405,600 |
28 Mar 2024 | 65.05 | 65.97 | 64.19 | 64.64 | 64.64 | 673,400 |
28 Mar 2024 | 0.03 Dividend | |||||
27 Mar 2024 | 65.83 | 66.04 | 64.53 | 65.10 | 65.07 | 286,600 |
26 Mar 2024 | 65.54 | 66.47 | 65.10 | 65.60 | 65.57 | 354,300 |
25 Mar 2024 | 65.33 | 65.69 | 64.75 | 64.99 | 64.96 | 281,200 |
22 Mar 2024 | 65.83 | 65.93 | 64.08 | 65.26 | 65.23 | 385,100 |
21 Mar 2024 | 64.71 | 66.23 | 64.71 | 65.82 | 65.79 | 481,700 |
20 Mar 2024 | 64.30 | 64.91 | 63.73 | 64.53 | 64.50 | 434,400 |
19 Mar 2024 | 62.80 | 64.45 | 62.00 | 64.28 | 64.25 | 420,700 |
18 Mar 2024 | 62.47 | 63.51 | 62.12 | 63.12 | 63.09 | 554,200 |
15 Mar 2024 | 62.13 | 62.48 | 61.72 | 62.04 | 62.01 | 643,700 |
14 Mar 2024 | 63.35 | 63.40 | 62.36 | 62.60 | 62.57 | 458,500 |
13 Mar 2024 | 64.00 | 64.69 | 62.95 | 63.12 | 63.09 | 578,400 |
12 Mar 2024 | 64.72 | 65.04 | 63.58 | 64.19 | 64.16 | 317,700 |
11 Mar 2024 | 64.13 | 65.09 | 63.83 | 64.73 | 64.70 | 357,900 |
08 Mar 2024 | 64.35 | 65.47 | 63.76 | 64.49 | 64.46 | 665,100 |
07 Mar 2024 | 63.76 | 64.78 | 63.32 | 64.02 | 63.99 | 424,500 |
06 Mar 2024 | 63.15 | 64.15 | 62.61 | 63.37 | 63.34 | 303,900 |
05 Mar 2024 | 64.67 | 64.79 | 61.71 | 62.10 | 62.07 | 527,000 |
04 Mar 2024 | 66.61 | 67.37 | 65.00 | 65.37 | 65.34 | 485,500 |
01 Mar 2024 | 65.04 | 67.43 | 64.29 | 66.61 | 66.58 | 654,700 |
29 Feb 2024 | 65.44 | 65.50 | 64.45 | 65.04 | 65.01 | 831,500 |
28 Feb 2024 | 65.26 | 65.50 | 64.02 | 64.38 | 64.35 | 475,200 |
27 Feb 2024 | 66.37 | 67.19 | 65.54 | 65.67 | 65.64 | 614,800 |
26 Feb 2024 | 63.58 | 66.22 | 63.45 | 65.92 | 65.89 | 623,000 |
23 Feb 2024 | 64.76 | 65.35 | 63.17 | 63.72 | 63.69 | 562,200 |
22 Feb 2024 | 64.00 | 64.89 | 63.34 | 64.70 | 64.67 | 604,100 |
21 Feb 2024 | 64.01 | 64.26 | 62.50 | 62.92 | 62.89 | 646,000 |
20 Feb 2024 | 63.80 | 65.60 | 62.76 | 64.73 | 64.70 | 822,600 |
16 Feb 2024 | 65.95 | 66.85 | 62.77 | 64.88 | 64.85 | 1,804,400 |
15 Feb 2024 | 61.10 | 69.26 | 60.00 | 68.80 | 68.77 | 3,393,900 |
14 Feb 2024 | 48.51 | 50.84 | 48.51 | 50.71 | 50.69 | 882,100 |
13 Feb 2024 | 48.56 | 49.02 | 47.82 | 48.37 | 48.35 | 398,300 |
12 Feb 2024 | 50.82 | 51.36 | 49.79 | 50.16 | 50.14 | 430,600 |
09 Feb 2024 | 49.96 | 51.06 | 49.79 | 49.94 | 49.92 | 548,300 |
08 Feb 2024 | 49.07 | 49.81 | 48.81 | 49.76 | 49.74 | 474,100 |
07 Feb 2024 | 49.91 | 50.00 | 49.05 | 49.31 | 49.29 | 251,400 |
06 Feb 2024 | 49.09 | 49.93 | 49.07 | 49.63 | 49.61 | 492,100 |
05 Feb 2024 | 49.20 | 49.25 | 48.69 | 49.04 | 49.02 | 256,300 |
02 Feb 2024 | 49.53 | 49.93 | 48.83 | 49.64 | 49.62 | 247,700 |
01 Feb 2024 | 49.04 | 50.13 | 48.88 | 49.69 | 49.67 | 381,100 |
31 Jan 2024 | 48.56 | 50.32 | 48.32 | 48.74 | 48.72 | 346,000 |
30 Jan 2024 | 49.48 | 49.56 | 48.69 | 48.79 | 48.77 | 238,600 |
29 Jan 2024 | 48.53 | 49.75 | 48.16 | 49.75 | 49.73 | 184,500 |
26 Jan 2024 | 48.28 | 48.76 | 48.28 | 48.61 | 48.59 | 211,800 |
25 Jan 2024 | 48.37 | 48.75 | 45.95 | 48.15 | 48.13 | 333,500 |
24 Jan 2024 | 48.64 | 49.17 | 47.95 | 47.98 | 47.96 | 190,600 |
23 Jan 2024 | 47.81 | 48.43 | 47.65 | 47.91 | 47.89 | 358,000 |
22 Jan 2024 | 48.00 | 48.69 | 47.71 | 47.90 | 47.88 | 364,400 |
19 Jan 2024 | 46.64 | 48.19 | 46.26 | 47.57 | 47.55 | 284,100 |
18 Jan 2024 | 46.60 | 46.77 | 45.99 | 46.46 | 46.44 | 364,000 |
17 Jan 2024 | 45.90 | 46.60 | 45.36 | 46.25 | 46.23 | 583,900 |
16 Jan 2024 | 47.07 | 47.37 | 45.98 | 46.37 | 46.35 | 288,800 |
12 Jan 2024 | 48.82 | 48.84 | 47.61 | 47.66 | 47.64 | 246,300 |
11 Jan 2024 | 47.57 | 47.88 | 46.99 | 47.43 | 47.41 | 417,500 |
10 Jan 2024 | 46.49 | 47.00 | 46.22 | 46.75 | 46.73 | 206,900 |
09 Jan 2024 | 45.61 | 46.79 | 45.61 | 46.40 | 46.38 | 266,400 |
08 Jan 2024 | 45.23 | 46.70 | 45.17 | 46.24 | 46.22 | 343,600 |
05 Jan 2024 | 45.32 | 45.41 | 44.69 | 45.24 | 45.22 | 289,100 |
04 Jan 2024 | 44.66 | 46.32 | 44.07 | 45.39 | 45.37 | 536,700 |
03 Jan 2024 | 46.13 | 46.32 | 44.66 | 44.74 | 44.72 | 406,100 |
02 Jan 2024 | 48.31 | 48.49 | 46.12 | 46.87 | 46.85 | 493,400 |
29 Dec 2023 | 49.11 | 49.23 | 48.64 | 48.86 | 48.84 | 167,300 |
29 Dec 2023 | 0.03 Dividend | |||||
28 Dec 2023 | 49.14 | 49.46 | 49.06 | 49.44 | 49.39 | 162,000 |
27 Dec 2023 | 50.04 | 50.14 | 49.23 | 49.31 | 49.26 | 160,900 |
26 Dec 2023 | 49.65 | 50.21 | 49.51 | 50.11 | 50.06 | 156,400 |
22 Dec 2023 | 49.72 | 50.09 | 49.58 | 49.73 | 49.68 | 169,500 |
21 Dec 2023 | 49.77 | 49.81 | 49.02 | 49.63 | 49.58 | 181,600 |
20 Dec 2023 | 50.15 | 50.69 | 49.07 | 49.12 | 49.07 | 359,700 |
19 Dec 2023 | 49.64 | 50.73 | 48.66 | 50.43 | 50.38 | 444,100 |
18 Dec 2023 | 50.09 | 50.50 | 49.53 | 49.66 | 49.61 | 680,700 |
15 Dec 2023 | 50.63 | 50.63 | 49.67 | 49.93 | 49.88 | 642,100 |
14 Dec 2023 | 51.95 | 52.68 | 50.50 | 50.63 | 50.58 | 411,800 |
13 Dec 2023 | 51.06 | 51.93 | 50.55 | 51.45 | 51.40 | 594,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |