Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 63.80 | 63.95 | 63.23 | 63.56 | 63.56 | 23,518 |
30 Apr 2024 | 64.15 | 64.54 | 63.94 | 64.14 | 64.14 | 28,442 |
29 Apr 2024 | 64.01 | 64.29 | 63.88 | 64.01 | 64.01 | 64,484 |
26 Apr 2024 | 64.03 | 64.40 | 63.60 | 63.60 | 63.60 | 43,914 |
25 Apr 2024 | 63.99 | 63.99 | 62.47 | 63.10 | 63.10 | 63,396 |
24 Apr 2024 | 63.73 | 64.36 | 63.12 | 63.55 | 63.55 | 78,108 |
23 Apr 2024 | 62.03 | 62.09 | 61.33 | 62.05 | 62.05 | 57,784 |
22 Apr 2024 | 62.83 | 63.41 | 62.58 | 62.91 | 62.91 | 41,284 |
19 Apr 2024 | 62.49 | 63.01 | 62.05 | 63.01 | 63.01 | 48,004 |
18 Apr 2024 | 63.16 | 63.57 | 62.90 | 63.10 | 63.10 | 47,993 |
17 Apr 2024 | 62.82 | 63.84 | 62.62 | 63.21 | 63.21 | 57,977 |
16 Apr 2024 | 62.11 | 62.28 | 61.02 | 61.64 | 61.64 | 58,316 |
15 Apr 2024 | 63.94 | 64.11 | 63.24 | 63.24 | 63.24 | 86,528 |
12 Apr 2024 | 62.59 | 63.96 | 62.54 | 63.21 | 63.21 | 92,011 |
11 Apr 2024 | 62.18 | 62.57 | 61.16 | 61.61 | 61.61 | 44,050 |
10 Apr 2024 | 62.09 | 62.52 | 60.86 | 61.34 | 61.34 | 52,749 |
09 Apr 2024 | 61.33 | 62.20 | 61.06 | 61.59 | 61.59 | 59,990 |
08 Apr 2024 | 59.44 | 60.86 | 59.11 | 60.68 | 60.68 | 72,193 |
05 Apr 2024 | 58.85 | 58.97 | 58.06 | 58.37 | 58.37 | 57,020 |
04 Apr 2024 | 59.71 | 60.55 | 59.46 | 59.78 | 59.78 | 46,913 |
03 Apr 2024 | 59.75 | 60.03 | 58.99 | 59.59 | 59.59 | 121,671 |
02 Apr 2024 | 60.36 | 60.74 | 60.05 | 60.33 | 60.33 | 121,283 |
28 Mar 2024 | 59.00 | 59.27 | 58.57 | 59.17 | 59.17 | 56,147 |
27 Mar 2024 | 57.60 | 58.32 | 57.45 | 58.32 | 58.32 | 58,196 |
26 Mar 2024 | 58.31 | 58.31 | 57.46 | 57.79 | 57.79 | 102,999 |
25 Mar 2024 | 58.95 | 59.21 | 58.70 | 58.96 | 58.96 | 34,110 |
22 Mar 2024 | 58.79 | 59.23 | 58.33 | 58.75 | 58.75 | 54,381 |
21 Mar 2024 | 59.36 | 59.64 | 58.98 | 59.26 | 59.26 | 43,671 |
20 Mar 2024 | 58.12 | 58.27 | 57.71 | 58.14 | 58.14 | 29,861 |
19 Mar 2024 | 58.35 | 58.39 | 57.60 | 58.27 | 58.27 | 673,122 |
18 Mar 2024 | 57.54 | 57.92 | 57.23 | 57.59 | 57.59 | 45,438 |
15 Mar 2024 | 56.97 | 57.75 | 56.49 | 57.03 | 57.03 | 66,787 |
14 Mar 2024 | 57.84 | 57.90 | 56.72 | 57.25 | 57.25 | 66,774 |
13 Mar 2024 | 57.36 | 57.98 | 56.77 | 57.82 | 57.82 | 98,334 |
12 Mar 2024 | 57.30 | 58.55 | 56.90 | 57.65 | 57.65 | 63,714 |
11 Mar 2024 | 56.11 | 56.94 | 55.51 | 56.94 | 56.94 | 180,842 |
08 Mar 2024 | 58.11 | 58.14 | 57.46 | 57.75 | 57.75 | 82,235 |
07 Mar 2024 | 57.81 | 59.14 | 57.73 | 58.41 | 58.41 | 61,512 |
07 Mar 2024 | 2.0377 Dividend | |||||
06 Mar 2024 | 59.44 | 60.29 | 59.39 | 59.80 | 57.76 | 55,373 |
05 Mar 2024 | 59.35 | 59.39 | 58.80 | 59.15 | 57.13 | 64,896 |
04 Mar 2024 | 59.97 | 60.01 | 59.40 | 59.78 | 57.74 | 66,162 |
01 Mar 2024 | 60.02 | 61.28 | 59.51 | 60.28 | 58.23 | 48,046 |
29 Feb 2024 | 59.78 | 60.04 | 59.69 | 59.76 | 57.72 | 25,400 |
28 Feb 2024 | 59.47 | 59.70 | 58.90 | 59.39 | 57.37 | 63,751 |
27 Feb 2024 | 60.36 | 60.49 | 59.94 | 59.95 | 57.91 | 36,971 |
26 Feb 2024 | 59.84 | 60.09 | 59.15 | 59.43 | 57.40 | 84,006 |
23 Feb 2024 | 61.18 | 61.40 | 60.89 | 61.06 | 58.98 | 23,708 |
22 Feb 2024 | 61.34 | 61.48 | 60.52 | 60.52 | 58.46 | 32,547 |
21 Feb 2024 | 60.86 | 61.14 | 59.78 | 60.42 | 58.36 | 49,287 |
20 Feb 2024 | 62.38 | 62.38 | 61.05 | 61.37 | 59.28 | 97,144 |
19 Feb 2024 | 64.24 | 64.24 | 63.28 | 63.45 | 61.29 | 21,422 |
16 Feb 2024 | 64.04 | 64.91 | 63.68 | 64.72 | 62.51 | 63,485 |
15 Feb 2024 | 62.41 | 62.77 | 62.26 | 62.72 | 60.58 | 23,396 |
14 Feb 2024 | 62.40 | 62.61 | 61.96 | 62.36 | 60.24 | 32,433 |
13 Feb 2024 | 63.52 | 63.85 | 62.38 | 62.39 | 60.26 | 32,533 |
12 Feb 2024 | 62.71 | 63.41 | 62.65 | 63.10 | 60.95 | 27,052 |
09 Feb 2024 | 63.43 | 63.49 | 62.57 | 62.57 | 60.44 | 26,690 |
08 Feb 2024 | 63.72 | 64.18 | 62.97 | 63.04 | 60.89 | 25,216 |
07 Feb 2024 | 63.75 | 63.87 | 63.12 | 63.12 | 60.97 | 19,463 |
06 Feb 2024 | 63.53 | 63.70 | 62.94 | 63.33 | 61.17 | 32,733 |
05 Feb 2024 | 63.35 | 63.78 | 62.56 | 62.59 | 60.46 | 30,160 |
02 Feb 2024 | 64.17 | 64.37 | 63.59 | 63.59 | 61.42 | 39,151 |
01 Feb 2024 | 64.28 | 64.68 | 64.10 | 64.21 | 62.02 | 40,460 |
31 Jan 2024 | 64.80 | 65.00 | 64.50 | 64.76 | 62.55 | 19,287 |
30 Jan 2024 | 65.40 | 65.52 | 64.31 | 64.37 | 62.18 | 101,455 |
29 Jan 2024 | 65.12 | 65.79 | 65.09 | 65.50 | 63.27 | 86,874 |
26 Jan 2024 | 64.65 | 65.55 | 64.55 | 65.39 | 63.16 | 16,873 |
25 Jan 2024 | 65.00 | 65.02 | 64.00 | 64.40 | 62.21 | 41,162 |
24 Jan 2024 | 65.10 | 65.15 | 64.20 | 64.57 | 62.37 | 168,264 |
23 Jan 2024 | 63.11 | 63.94 | 62.91 | 63.72 | 61.55 | 55,667 |
22 Jan 2024 | 63.11 | 63.11 | 61.65 | 61.85 | 59.74 | 54,698 |
19 Jan 2024 | 63.91 | 64.11 | 62.85 | 63.12 | 60.97 | 26,683 |
18 Jan 2024 | 63.57 | 64.15 | 63.35 | 63.37 | 61.21 | 42,430 |
17 Jan 2024 | 62.48 | 62.98 | 62.31 | 62.70 | 60.56 | 40,002 |
16 Jan 2024 | 63.14 | 64.41 | 63.06 | 63.51 | 61.35 | 36,209 |
15 Jan 2024 | 64.32 | 64.41 | 63.41 | 63.68 | 61.51 | 37,444 |
12 Jan 2024 | 64.65 | 64.65 | 64.00 | 64.17 | 61.98 | 69,031 |
11 Jan 2024 | 65.41 | 65.41 | 63.31 | 63.31 | 61.15 | 29,028 |
10 Jan 2024 | 64.52 | 64.74 | 64.12 | 64.16 | 61.97 | 149,032 |
09 Jan 2024 | 65.72 | 65.79 | 64.81 | 65.20 | 62.98 | 587,826 |
08 Jan 2024 | 66.01 | 66.30 | 65.60 | 66.12 | 63.87 | 21,599 |
05 Jan 2024 | 66.20 | 66.68 | 65.69 | 66.28 | 64.02 | 28,723 |
04 Jan 2024 | 67.32 | 67.61 | 66.66 | 66.72 | 64.45 | 18,400 |
03 Jan 2024 | 67.71 | 67.97 | 66.53 | 67.10 | 64.81 | 54,110 |
02 Jan 2024 | 68.13 | 68.25 | 67.25 | 67.87 | 65.56 | 50,918 |
29 Dec 2023 | 67.72 | 67.78 | 67.26 | 67.26 | 64.97 | 17,688 |
28 Dec 2023 | 67.99 | 68.00 | 67.12 | 67.29 | 65.00 | 31,127 |
27 Dec 2023 | 67.56 | 67.73 | 67.03 | 67.06 | 64.77 | 43,160 |
22 Dec 2023 | 66.87 | 67.86 | 66.87 | 67.08 | 64.79 | 31,945 |
21 Dec 2023 | 67.47 | 67.79 | 66.95 | 67.33 | 65.04 | 44,778 |
20 Dec 2023 | 67.63 | 67.74 | 66.66 | 66.66 | 64.39 | 30,166 |
19 Dec 2023 | 67.00 | 67.50 | 66.89 | 67.50 | 65.20 | 49,745 |
18 Dec 2023 | 66.72 | 67.26 | 66.46 | 66.81 | 64.53 | 42,281 |
15 Dec 2023 | 66.61 | 67.36 | 66.25 | 66.71 | 64.44 | 131,510 |
14 Dec 2023 | 66.03 | 66.78 | 65.07 | 66.05 | 63.80 | 106,053 |
13 Dec 2023 | 64.37 | 64.68 | 63.95 | 63.99 | 61.81 | 30,840 |
12 Dec 2023 | 65.35 | 65.90 | 64.13 | 64.73 | 62.52 | 38,416 |
11 Dec 2023 | 64.68 | 64.87 | 64.11 | 64.45 | 62.25 | 31,522 |
08 Dec 2023 | 65.34 | 65.63 | 64.97 | 65.19 | 62.97 | 51,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |