Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 57.88 | 58.15 | 57.88 | 57.93 | 57.93 | 4,470 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 57.34 | 57.50 | 56.66 | 57.00 | 57.00 | 67,400 |
01 May 2024 | 55.26 | 56.94 | 55.26 | 56.39 | 56.39 | 63,000 |
30 Apr 2024 | 54.80 | 55.56 | 54.80 | 54.96 | 54.96 | 41,800 |
29 Apr 2024 | 56.29 | 56.54 | 55.32 | 55.50 | 55.50 | 55,800 |
26 Apr 2024 | 57.14 | 57.96 | 56.01 | 56.21 | 56.21 | 89,800 |
25 Apr 2024 | 57.96 | 57.96 | 56.78 | 57.54 | 57.54 | 70,500 |
24 Apr 2024 | 56.75 | 58.64 | 55.97 | 58.57 | 58.57 | 83,800 |
23 Apr 2024 | 58.07 | 58.71 | 58.07 | 58.36 | 58.36 | 27,800 |
22 Apr 2024 | 57.28 | 58.04 | 56.90 | 57.77 | 57.77 | 44,100 |
19 Apr 2024 | 55.12 | 57.39 | 55.12 | 57.36 | 57.36 | 66,200 |
18 Apr 2024 | 54.75 | 55.73 | 54.75 | 55.41 | 55.41 | 54,400 |
17 Apr 2024 | 55.05 | 55.51 | 54.55 | 54.68 | 54.68 | 36,200 |
16 Apr 2024 | 55.05 | 55.08 | 54.37 | 54.88 | 54.88 | 31,500 |
15 Apr 2024 | 56.39 | 56.84 | 54.91 | 55.46 | 55.46 | 42,900 |
12 Apr 2024 | 55.76 | 56.13 | 55.12 | 56.08 | 56.08 | 43,300 |
11 Apr 2024 | 55.71 | 56.20 | 54.87 | 56.07 | 56.07 | 52,000 |
10 Apr 2024 | 57.31 | 57.31 | 54.83 | 55.61 | 55.61 | 62,600 |
09 Apr 2024 | 58.55 | 58.86 | 58.20 | 58.61 | 58.61 | 26,500 |
08 Apr 2024 | 58.01 | 58.60 | 58.01 | 58.59 | 58.59 | 34,800 |
05 Apr 2024 | 57.44 | 58.08 | 57.29 | 57.47 | 57.47 | 59,700 |
04 Apr 2024 | 58.66 | 58.97 | 57.31 | 57.42 | 57.42 | 36,700 |
03 Apr 2024 | 57.81 | 58.74 | 57.78 | 57.85 | 57.85 | 44,400 |
02 Apr 2024 | 58.22 | 58.89 | 57.25 | 58.25 | 58.25 | 53,200 |
01 Apr 2024 | 60.52 | 60.52 | 58.91 | 59.12 | 59.12 | 48,000 |
28 Mar 2024 | 59.63 | 61.07 | 59.60 | 60.74 | 60.74 | 126,400 |
27 Mar 2024 | 57.98 | 59.84 | 57.92 | 59.64 | 59.64 | 57,000 |
26 Mar 2024 | 57.63 | 58.10 | 57.18 | 57.69 | 57.69 | 52,400 |
25 Mar 2024 | 57.46 | 57.96 | 57.00 | 57.25 | 57.25 | 26,500 |
22 Mar 2024 | 58.57 | 58.57 | 57.11 | 57.27 | 57.27 | 37,600 |
21 Mar 2024 | 58.37 | 58.79 | 57.85 | 58.39 | 58.39 | 69,700 |
20 Mar 2024 | 55.79 | 58.77 | 55.54 | 58.38 | 58.38 | 105,200 |
19 Mar 2024 | 55.06 | 56.35 | 54.46 | 56.09 | 56.09 | 69,900 |
18 Mar 2024 | 55.94 | 56.18 | 55.04 | 55.06 | 55.06 | 47,500 |
15 Mar 2024 | 55.65 | 56.89 | 55.65 | 55.97 | 55.97 | 136,100 |
14 Mar 2024 | 56.58 | 56.58 | 55.54 | 55.97 | 55.97 | 60,500 |
14 Mar 2024 | 0.06 Dividend | |||||
13 Mar 2024 | 56.61 | 57.28 | 56.52 | 56.61 | 56.55 | 30,000 |
12 Mar 2024 | 56.89 | 57.08 | 56.04 | 56.87 | 56.81 | 37,900 |
11 Mar 2024 | 57.50 | 57.50 | 56.67 | 57.13 | 57.07 | 29,200 |
08 Mar 2024 | 58.08 | 58.47 | 57.23 | 57.60 | 57.54 | 42,300 |
07 Mar 2024 | 57.61 | 58.00 | 56.77 | 57.18 | 57.12 | 56,300 |
06 Mar 2024 | 57.53 | 58.34 | 56.42 | 57.32 | 57.26 | 113,700 |
05 Mar 2024 | 57.04 | 57.99 | 57.01 | 57.63 | 57.57 | 89,100 |
04 Mar 2024 | 57.11 | 58.29 | 56.68 | 56.90 | 56.84 | 67,900 |
01 Mar 2024 | 56.98 | 57.53 | 55.62 | 56.79 | 56.73 | 83,000 |
29 Feb 2024 | 57.30 | 57.80 | 56.29 | 57.00 | 56.94 | 77,900 |
28 Feb 2024 | 56.36 | 56.69 | 55.83 | 56.25 | 56.19 | 61,700 |
27 Feb 2024 | 56.99 | 57.67 | 56.31 | 56.50 | 56.44 | 37,200 |
26 Feb 2024 | 57.08 | 58.03 | 56.25 | 56.81 | 56.75 | 41,800 |
23 Feb 2024 | 56.30 | 58.07 | 55.63 | 57.55 | 57.49 | 52,200 |
22 Feb 2024 | 56.31 | 56.96 | 55.80 | 56.42 | 56.36 | 34,500 |
21 Feb 2024 | 56.13 | 56.73 | 55.41 | 56.46 | 56.40 | 41,600 |
20 Feb 2024 | 56.27 | 57.08 | 56.27 | 56.39 | 56.33 | 27,200 |
16 Feb 2024 | 57.74 | 58.25 | 56.86 | 56.99 | 56.93 | 35,400 |
15 Feb 2024 | 56.33 | 58.58 | 56.33 | 58.33 | 58.27 | 65,400 |
14 Feb 2024 | 55.89 | 55.89 | 54.98 | 55.84 | 55.78 | 45,700 |
13 Feb 2024 | 56.97 | 57.43 | 54.51 | 55.09 | 55.03 | 81,100 |
12 Feb 2024 | 57.15 | 60.00 | 57.03 | 59.07 | 59.01 | 73,900 |
09 Feb 2024 | 56.72 | 57.72 | 55.78 | 57.59 | 57.53 | 45,600 |
08 Feb 2024 | 56.04 | 56.82 | 56.01 | 56.38 | 56.32 | 38,700 |
07 Feb 2024 | 56.59 | 57.43 | 55.20 | 56.52 | 56.46 | 54,500 |
06 Feb 2024 | 56.49 | 57.37 | 55.99 | 56.46 | 56.40 | 59,500 |
05 Feb 2024 | 56.08 | 57.57 | 55.50 | 56.46 | 56.40 | 58,300 |
02 Feb 2024 | 56.53 | 57.80 | 56.53 | 56.66 | 56.60 | 44,900 |
01 Feb 2024 | 58.84 | 59.16 | 56.10 | 57.67 | 57.61 | 51,200 |
31 Jan 2024 | 60.95 | 60.95 | 58.36 | 58.41 | 58.35 | 79,000 |
30 Jan 2024 | 62.06 | 62.94 | 61.84 | 61.94 | 61.87 | 40,900 |
29 Jan 2024 | 61.54 | 62.45 | 61.02 | 62.37 | 62.30 | 45,500 |
26 Jan 2024 | 60.91 | 62.00 | 60.52 | 61.58 | 61.51 | 74,400 |
25 Jan 2024 | 61.25 | 61.25 | 59.55 | 61.09 | 61.03 | 96,000 |
24 Jan 2024 | 59.49 | 61.91 | 59.25 | 60.43 | 60.37 | 173,000 |
23 Jan 2024 | 58.21 | 58.21 | 56.41 | 56.62 | 56.56 | 35,600 |
22 Jan 2024 | 56.61 | 57.73 | 56.61 | 57.72 | 57.66 | 37,900 |
19 Jan 2024 | 55.22 | 56.15 | 54.66 | 56.00 | 55.94 | 44,600 |
18 Jan 2024 | 54.93 | 55.16 | 54.32 | 54.86 | 54.80 | 35,200 |
17 Jan 2024 | 53.22 | 54.67 | 53.22 | 54.67 | 54.61 | 42,900 |
16 Jan 2024 | 54.71 | 54.98 | 53.67 | 53.90 | 53.84 | 58,100 |
12 Jan 2024 | 56.74 | 56.90 | 55.01 | 55.47 | 55.41 | 41,100 |
11 Jan 2024 | 55.58 | 56.19 | 54.66 | 56.04 | 55.98 | 50,600 |
10 Jan 2024 | 55.53 | 56.24 | 55.40 | 56.05 | 55.99 | 49,100 |
09 Jan 2024 | 56.38 | 56.58 | 55.67 | 55.81 | 55.75 | 36,500 |
08 Jan 2024 | 56.88 | 57.20 | 56.30 | 57.20 | 57.14 | 28,400 |
05 Jan 2024 | 56.62 | 57.93 | 56.53 | 56.76 | 56.70 | 56,000 |
04 Jan 2024 | 56.86 | 57.86 | 56.86 | 57.13 | 57.07 | 35,500 |
03 Jan 2024 | 58.00 | 58.36 | 56.31 | 56.51 | 56.45 | 52,500 |
02 Jan 2024 | 57.76 | 59.44 | 57.75 | 58.45 | 58.39 | 55,700 |
29 Dec 2023 | 59.37 | 59.60 | 58.39 | 58.39 | 58.33 | 41,400 |
28 Dec 2023 | 59.66 | 60.64 | 59.37 | 59.65 | 59.59 | 28,400 |
27 Dec 2023 | 59.75 | 60.35 | 58.93 | 59.79 | 59.73 | 32,600 |
26 Dec 2023 | 59.17 | 60.40 | 58.80 | 59.73 | 59.67 | 39,200 |
22 Dec 2023 | 59.18 | 59.60 | 58.58 | 59.03 | 58.97 | 36,000 |
21 Dec 2023 | 58.79 | 58.79 | 58.09 | 58.70 | 58.64 | 44,200 |
20 Dec 2023 | 59.70 | 60.84 | 58.23 | 58.41 | 58.35 | 124,900 |
19 Dec 2023 | 58.60 | 59.71 | 56.86 | 59.58 | 59.52 | 67,800 |
18 Dec 2023 | 58.36 | 58.64 | 57.41 | 58.26 | 58.20 | 63,900 |
15 Dec 2023 | 59.70 | 59.70 | 57.85 | 58.01 | 57.95 | 149,000 |
14 Dec 2023 | 59.11 | 61.03 | 58.46 | 59.19 | 59.13 | 74,700 |
14 Dec 2023 | 0.06 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |