Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 63.80 | 63.86 | 63.80 | 63.86 | 63.86 | 495 |
02 May 2024 | 63.22 | 63.36 | 63.22 | 63.24 | 63.24 | 1,700 |
01 May 2024 | 62.57 | 63.06 | 62.30 | 62.39 | 62.39 | 6,700 |
30 Apr 2024 | 63.12 | 63.31 | 62.57 | 62.57 | 62.57 | 2,700 |
29 Apr 2024 | 63.34 | 63.52 | 63.30 | 63.50 | 63.50 | 3,800 |
26 Apr 2024 | 63.01 | 63.20 | 63.01 | 63.08 | 63.08 | 3,300 |
25 Apr 2024 | 62.24 | 62.83 | 62.24 | 62.83 | 62.83 | 6,400 |
24 Apr 2024 | 62.91 | 62.91 | 62.72 | 62.81 | 62.81 | 2,900 |
23 Apr 2024 | 62.67 | 63.06 | 62.67 | 63.06 | 63.06 | 2,000 |
22 Apr 2024 | 62.12 | 62.59 | 62.12 | 62.59 | 62.59 | 3,000 |
19 Apr 2024 | 61.93 | 61.98 | 61.79 | 61.79 | 61.79 | 1,200 |
18 Apr 2024 | 61.87 | 62.02 | 61.60 | 61.67 | 61.67 | 5,200 |
17 Apr 2024 | 61.90 | 61.91 | 61.61 | 61.71 | 61.71 | 2,900 |
16 Apr 2024 | 61.59 | 61.64 | 61.46 | 61.47 | 61.47 | 9,100 |
15 Apr 2024 | 63.04 | 63.04 | 62.06 | 62.17 | 62.17 | 3,100 |
12 Apr 2024 | 62.81 | 62.87 | 62.26 | 62.30 | 62.30 | 6,400 |
11 Apr 2024 | 62.79 | 63.31 | 62.79 | 63.29 | 63.29 | 2,500 |
10 Apr 2024 | 63.11 | 63.19 | 63.09 | 63.19 | 63.19 | 2,200 |
09 Apr 2024 | 64.38 | 64.38 | 63.89 | 64.06 | 64.06 | 4,200 |
08 Apr 2024 | 64.15 | 64.17 | 63.98 | 64.11 | 64.11 | 2,400 |
05 Apr 2024 | 63.51 | 63.84 | 63.51 | 63.73 | 63.73 | 3,900 |
04 Apr 2024 | 64.31 | 64.54 | 63.70 | 63.70 | 63.70 | 6,300 |
03 Apr 2024 | 63.54 | 64.05 | 63.54 | 64.05 | 64.05 | 1,500 |
02 Apr 2024 | 63.55 | 63.65 | 63.47 | 63.65 | 63.65 | 4,100 |
01 Apr 2024 | 63.97 | 64.03 | 63.92 | 64.00 | 64.00 | 2,700 |
28 Mar 2024 | 64.27 | 64.27 | 64.22 | 64.27 | 64.27 | 1,200 |
27 Mar 2024 | 63.99 | 64.29 | 63.99 | 64.29 | 64.29 | 3,500 |
26 Mar 2024 | 63.95 | 63.95 | 63.79 | 63.79 | 63.79 | 1,100 |
25 Mar 2024 | 63.92 | 63.92 | 63.76 | 63.76 | 63.76 | 2,200 |
22 Mar 2024 | 63.73 | 63.73 | 63.67 | 63.73 | 63.73 | 1,400 |
21 Mar 2024 | 63.92 | 63.92 | 63.86 | 63.86 | 63.86 | 1,500 |
21 Mar 2024 | 0.257 Dividend | |||||
20 Mar 2024 | 63.64 | 64.33 | 63.64 | 64.31 | 64.05 | 4,400 |
19 Mar 2024 | 63.56 | 63.69 | 63.56 | 63.63 | 63.37 | 1,000 |
18 Mar 2024 | 63.62 | 63.62 | 63.51 | 63.56 | 63.31 | 1,700 |
15 Mar 2024 | 63.56 | 63.56 | 63.42 | 63.48 | 63.22 | 1,000 |
14 Mar 2024 | 63.41 | 63.41 | 63.24 | 63.37 | 63.12 | 1,500 |
13 Mar 2024 | 63.86 | 63.96 | 63.86 | 63.91 | 63.65 | 3,300 |
12 Mar 2024 | 63.73 | 63.94 | 63.73 | 63.92 | 63.67 | 14,000 |
11 Mar 2024 | 63.39 | 63.58 | 63.39 | 63.58 | 63.33 | 3,500 |
08 Mar 2024 | 64.42 | 64.42 | 63.94 | 63.98 | 63.72 | 800 |
07 Mar 2024 | 64.08 | 64.12 | 64.02 | 64.11 | 63.85 | 1,400 |
06 Mar 2024 | 63.51 | 63.51 | 63.46 | 63.46 | 63.21 | 2,300 |
05 Mar 2024 | 62.91 | 62.98 | 62.65 | 62.83 | 62.58 | 3,100 |
04 Mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.58 | 400 |
01 Mar 2024 | 62.87 | 63.06 | 62.87 | 63.06 | 62.81 | 2,300 |
29 Feb 2024 | 62.69 | 62.69 | 62.23 | 62.39 | 62.14 | 5,900 |
28 Feb 2024 | 62.15 | 62.22 | 62.13 | 62.13 | 61.89 | 3,200 |
27 Feb 2024 | 62.52 | 62.52 | 62.50 | 62.50 | 62.25 | 500 |
26 Feb 2024 | 62.66 | 62.66 | 62.35 | 62.48 | 62.23 | 2,100 |
23 Feb 2024 | 62.68 | 62.72 | 62.65 | 62.69 | 62.44 | 1,800 |
22 Feb 2024 | 62.54 | 62.65 | 62.42 | 62.65 | 62.40 | 1,300 |
21 Feb 2024 | 61.89 | 62.09 | 61.86 | 62.09 | 61.84 | 2,800 |
20 Feb 2024 | 62.08 | 62.09 | 61.90 | 61.95 | 61.70 | 4,500 |
16 Feb 2024 | 61.82 | 62.05 | 61.82 | 61.89 | 61.64 | 3,600 |
15 Feb 2024 | 61.74 | 61.84 | 61.74 | 61.81 | 61.56 | 8,300 |
14 Feb 2024 | 60.83 | 61.10 | 60.83 | 61.10 | 60.86 | 3,800 |
13 Feb 2024 | 60.40 | 60.40 | 60.15 | 60.39 | 60.15 | 1,300 |
12 Feb 2024 | 61.31 | 61.36 | 61.31 | 61.36 | 61.11 | 1,000 |
09 Feb 2024 | 60.96 | 61.18 | 60.91 | 61.18 | 60.94 | 4,200 |
08 Feb 2024 | 61.07 | 61.07 | 60.84 | 61.02 | 60.78 | 4,900 |
07 Feb 2024 | 61.28 | 61.28 | 61.17 | 61.25 | 61.01 | 1,600 |
06 Feb 2024 | 60.92 | 61.34 | 60.92 | 61.34 | 61.09 | 3,600 |
05 Feb 2024 | 60.62 | 60.95 | 60.62 | 60.85 | 60.61 | 1,700 |
02 Feb 2024 | 61.44 | 61.47 | 61.27 | 61.47 | 61.22 | 6,700 |
01 Feb 2024 | 61.72 | 62.08 | 61.52 | 62.08 | 61.83 | 3,500 |
31 Jan 2024 | 61.98 | 62.06 | 61.39 | 61.46 | 61.21 | 3,300 |
30 Jan 2024 | 61.50 | 61.75 | 61.50 | 61.70 | 61.45 | 1,000 |
29 Jan 2024 | 61.41 | 61.83 | 61.39 | 61.78 | 61.54 | 2,900 |
26 Jan 2024 | 61.50 | 61.54 | 61.45 | 61.47 | 61.23 | 2,200 |
25 Jan 2024 | 61.04 | 61.22 | 61.04 | 61.22 | 60.98 | 800 |
24 Jan 2024 | 61.31 | 61.35 | 61.11 | 61.13 | 60.89 | 2,900 |
23 Jan 2024 | 60.48 | 60.66 | 60.48 | 60.65 | 60.41 | 1,400 |
22 Jan 2024 | 60.82 | 60.85 | 60.82 | 60.85 | 60.61 | 900 |
19 Jan 2024 | 60.19 | 60.55 | 60.18 | 60.55 | 60.31 | 8,800 |
18 Jan 2024 | 60.24 | 60.47 | 60.21 | 60.47 | 60.23 | 3,900 |
17 Jan 2024 | 59.91 | 60.09 | 59.82 | 60.09 | 59.85 | 2,800 |
16 Jan 2024 | 60.96 | 60.96 | 60.65 | 60.66 | 60.42 | 6,800 |
12 Jan 2024 | 61.70 | 61.70 | 61.33 | 61.40 | 61.16 | 2,600 |
11 Jan 2024 | 61.33 | 61.33 | 60.92 | 61.21 | 60.97 | 2,300 |
10 Jan 2024 | 61.07 | 61.16 | 61.05 | 61.14 | 60.90 | 3,200 |
09 Jan 2024 | 60.88 | 61.03 | 60.88 | 60.93 | 60.69 | 4,900 |
08 Jan 2024 | 61.27 | 61.45 | 61.27 | 61.45 | 61.20 | 1,200 |
05 Jan 2024 | 60.93 | 61.01 | 60.81 | 60.85 | 60.61 | 3,700 |
04 Jan 2024 | 60.76 | 61.10 | 60.76 | 60.89 | 60.65 | 4,100 |
03 Jan 2024 | 60.38 | 60.59 | 60.23 | 60.59 | 60.35 | 3,000 |
02 Jan 2024 | 60.72 | 61.01 | 60.67 | 60.69 | 60.45 | 2,800 |
29 Dec 2023 | 61.29 | 61.38 | 61.11 | 61.19 | 60.95 | 3,400 |
28 Dec 2023 | 61.43 | 61.43 | 61.12 | 61.12 | 60.87 | 1,800 |
27 Dec 2023 | 61.25 | 61.36 | 61.25 | 61.34 | 61.09 | 1,800 |
26 Dec 2023 | 60.99 | 61.12 | 60.93 | 61.08 | 60.84 | 2,500 |
22 Dec 2023 | 60.99 | 61.02 | 60.83 | 60.89 | 60.65 | 4,000 |
22 Dec 2023 | 0.157 Dividend | |||||
21 Dec 2023 | 60.58 | 60.81 | 60.50 | 60.81 | 60.41 | 3,900 |
20 Dec 2023 | 60.51 | 60.59 | 59.89 | 59.89 | 59.50 | 4,900 |
19 Dec 2023 | 60.18 | 60.37 | 60.18 | 60.37 | 59.97 | 5,600 |
18 Dec 2023 | 59.82 | 59.82 | 59.69 | 59.81 | 59.42 | 1,700 |
15 Dec 2023 | 60.02 | 60.06 | 59.67 | 59.67 | 59.28 | 26,300 |
14 Dec 2023 | 60.29 | 60.43 | 60.06 | 60.31 | 59.91 | 5,000 |
13 Dec 2023 | 58.77 | 59.76 | 58.57 | 59.76 | 59.37 | 8,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |