Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 65.49 | 65.89 | 64.41 | 65.12 | 65.12 | 77,281 |
02 May 2024 | 63.73 | 65.38 | 63.47 | 65.17 | 65.17 | 286,200 |
01 May 2024 | 62.43 | 63.97 | 61.63 | 62.98 | 62.98 | 224,600 |
30 Apr 2024 | 62.14 | 62.85 | 62.14 | 62.50 | 62.50 | 308,500 |
29 Apr 2024 | 63.55 | 63.91 | 62.51 | 62.55 | 62.55 | 228,300 |
26 Apr 2024 | 61.70 | 63.40 | 61.70 | 63.06 | 63.06 | 230,600 |
25 Apr 2024 | 61.91 | 62.15 | 60.88 | 61.63 | 61.63 | 153,500 |
24 Apr 2024 | 61.84 | 63.14 | 61.63 | 62.73 | 62.73 | 254,300 |
23 Apr 2024 | 60.24 | 62.38 | 60.00 | 62.14 | 62.14 | 253,300 |
22 Apr 2024 | 58.62 | 60.75 | 58.37 | 60.64 | 60.64 | 327,300 |
19 Apr 2024 | 56.95 | 59.38 | 56.95 | 58.46 | 58.46 | 388,100 |
18 Apr 2024 | 57.56 | 58.28 | 56.61 | 56.87 | 56.87 | 265,500 |
17 Apr 2024 | 57.54 | 57.88 | 56.84 | 57.06 | 57.06 | 200,600 |
16 Apr 2024 | 57.42 | 57.58 | 56.35 | 57.26 | 57.26 | 187,800 |
15 Apr 2024 | 58.48 | 58.59 | 56.49 | 57.66 | 57.66 | 474,600 |
12 Apr 2024 | 58.12 | 58.77 | 57.46 | 58.47 | 58.47 | 735,700 |
11 Apr 2024 | 59.13 | 59.47 | 58.10 | 58.72 | 58.72 | 233,900 |
10 Apr 2024 | 59.66 | 60.69 | 58.90 | 59.07 | 59.07 | 251,300 |
09 Apr 2024 | 60.45 | 60.90 | 60.05 | 60.64 | 60.64 | 614,000 |
08 Apr 2024 | 60.42 | 61.02 | 60.14 | 60.59 | 60.59 | 149,300 |
05 Apr 2024 | 60.58 | 60.63 | 59.94 | 60.26 | 60.26 | 229,100 |
05 Apr 2024 | 0.3 Dividend | |||||
04 Apr 2024 | 62.79 | 63.05 | 61.07 | 61.16 | 60.86 | 288,600 |
03 Apr 2024 | 61.91 | 63.11 | 61.63 | 62.27 | 61.96 | 295,400 |
02 Apr 2024 | 61.43 | 62.08 | 60.80 | 62.03 | 61.73 | 294,800 |
01 Apr 2024 | 61.87 | 61.98 | 60.97 | 61.61 | 61.31 | 187,000 |
28 Mar 2024 | 61.91 | 62.63 | 61.48 | 61.74 | 61.44 | 363,400 |
27 Mar 2024 | 60.96 | 62.14 | 60.96 | 61.94 | 61.64 | 289,800 |
26 Mar 2024 | 60.84 | 61.46 | 60.60 | 60.62 | 60.32 | 500,900 |
25 Mar 2024 | 60.76 | 61.38 | 60.19 | 60.49 | 60.19 | 417,300 |
22 Mar 2024 | 60.98 | 61.58 | 60.29 | 60.56 | 60.26 | 246,700 |
21 Mar 2024 | 60.25 | 61.55 | 59.96 | 61.04 | 60.74 | 347,400 |
20 Mar 2024 | 58.36 | 60.61 | 58.36 | 60.33 | 60.03 | 421,800 |
19 Mar 2024 | 56.88 | 59.33 | 56.34 | 58.78 | 58.49 | 441,600 |
18 Mar 2024 | 57.40 | 57.98 | 56.20 | 56.88 | 56.60 | 515,900 |
15 Mar 2024 | 60.18 | 61.00 | 56.47 | 56.78 | 56.50 | 2,761,100 |
14 Mar 2024 | 61.37 | 61.85 | 59.83 | 60.77 | 60.47 | 381,800 |
13 Mar 2024 | 62.50 | 63.74 | 61.60 | 61.87 | 61.57 | 296,300 |
12 Mar 2024 | 62.44 | 63.66 | 61.85 | 62.45 | 62.14 | 313,200 |
11 Mar 2024 | 62.53 | 63.44 | 62.15 | 62.86 | 62.55 | 310,600 |
08 Mar 2024 | 61.99 | 63.22 | 61.72 | 62.51 | 62.20 | 258,000 |
07 Mar 2024 | 61.00 | 62.12 | 60.92 | 61.80 | 61.50 | 338,100 |
06 Mar 2024 | 60.10 | 60.81 | 59.48 | 60.70 | 60.40 | 322,500 |
05 Mar 2024 | 61.10 | 62.34 | 60.09 | 60.17 | 59.87 | 328,500 |
04 Mar 2024 | 61.11 | 63.38 | 59.52 | 61.56 | 61.26 | 528,800 |
01 Mar 2024 | 60.71 | 62.87 | 59.96 | 62.22 | 61.91 | 420,300 |
29 Feb 2024 | 60.94 | 64.32 | 60.37 | 60.41 | 60.11 | 729,800 |
28 Feb 2024 | 58.11 | 60.88 | 57.82 | 60.55 | 60.25 | 483,900 |
27 Feb 2024 | 58.25 | 59.32 | 57.81 | 58.25 | 57.96 | 404,000 |
26 Feb 2024 | 55.50 | 58.56 | 55.50 | 57.97 | 57.69 | 448,900 |
23 Feb 2024 | 55.20 | 55.75 | 54.59 | 55.57 | 55.30 | 348,200 |
22 Feb 2024 | 55.49 | 55.75 | 55.00 | 55.18 | 54.91 | 437,300 |
21 Feb 2024 | 54.99 | 55.84 | 54.94 | 55.50 | 55.23 | 444,000 |
20 Feb 2024 | 55.39 | 55.39 | 54.55 | 54.99 | 54.72 | 369,600 |
16 Feb 2024 | 56.47 | 57.25 | 55.72 | 56.11 | 55.83 | 585,500 |
15 Feb 2024 | 50.00 | 57.29 | 50.00 | 56.48 | 56.20 | 1,035,500 |
14 Feb 2024 | 45.66 | 45.91 | 44.94 | 45.52 | 45.30 | 274,200 |
13 Feb 2024 | 46.75 | 47.10 | 45.31 | 45.54 | 45.32 | 395,900 |
12 Feb 2024 | 46.54 | 47.94 | 46.54 | 47.76 | 47.53 | 289,000 |
09 Feb 2024 | 46.71 | 46.88 | 46.24 | 46.52 | 46.29 | 235,800 |
08 Feb 2024 | 46.67 | 47.03 | 46.44 | 46.73 | 46.50 | 199,000 |
07 Feb 2024 | 46.43 | 46.76 | 45.81 | 46.72 | 46.49 | 192,000 |
06 Feb 2024 | 46.27 | 46.31 | 45.75 | 46.14 | 45.91 | 180,500 |
05 Feb 2024 | 45.92 | 46.57 | 45.45 | 46.34 | 46.11 | 155,100 |
02 Feb 2024 | 45.89 | 47.03 | 45.06 | 46.73 | 46.50 | 342,700 |
01 Feb 2024 | 46.51 | 47.18 | 46.21 | 46.64 | 46.41 | 167,500 |
31 Jan 2024 | 48.46 | 48.46 | 46.32 | 46.43 | 46.20 | 175,200 |
30 Jan 2024 | 47.50 | 48.51 | 47.33 | 48.33 | 48.09 | 167,900 |
29 Jan 2024 | 50.01 | 50.13 | 47.67 | 47.90 | 47.67 | 407,400 |
26 Jan 2024 | 49.73 | 50.15 | 49.34 | 50.13 | 49.88 | 167,200 |
25 Jan 2024 | 49.81 | 49.86 | 49.00 | 49.35 | 49.11 | 427,600 |
24 Jan 2024 | 49.37 | 49.57 | 48.75 | 49.03 | 48.79 | 448,400 |
23 Jan 2024 | 49.01 | 49.56 | 48.85 | 49.00 | 48.76 | 194,500 |
22 Jan 2024 | 47.91 | 48.52 | 47.65 | 48.49 | 48.25 | 185,500 |
19 Jan 2024 | 47.10 | 48.08 | 46.74 | 47.78 | 47.55 | 197,900 |
18 Jan 2024 | 46.35 | 47.17 | 45.96 | 47.13 | 46.90 | 236,300 |
17 Jan 2024 | 45.76 | 46.50 | 45.55 | 46.36 | 46.13 | 168,500 |
16 Jan 2024 | 46.75 | 47.10 | 46.36 | 46.38 | 46.15 | 241,800 |
12 Jan 2024 | 47.47 | 47.53 | 46.24 | 46.86 | 46.63 | 140,600 |
11 Jan 2024 | 46.90 | 46.90 | 46.14 | 46.82 | 46.59 | 176,000 |
10 Jan 2024 | 47.26 | 47.70 | 46.61 | 46.94 | 46.71 | 209,800 |
09 Jan 2024 | 48.41 | 48.41 | 47.49 | 47.79 | 47.56 | 182,300 |
08 Jan 2024 | 49.16 | 49.18 | 48.08 | 49.12 | 48.88 | 194,800 |
05 Jan 2024 | 47.80 | 48.78 | 47.76 | 47.97 | 47.73 | 175,900 |
04 Jan 2024 | 48.53 | 49.22 | 48.26 | 48.31 | 48.07 | 218,200 |
03 Jan 2024 | 49.28 | 49.40 | 48.56 | 48.82 | 48.58 | 260,900 |
03 Jan 2024 | 0.3 Dividend | |||||
02 Jan 2024 | 49.08 | 50.62 | 48.62 | 49.64 | 49.10 | 326,100 |
29 Dec 2023 | 49.29 | 49.47 | 48.97 | 49.11 | 48.57 | 228,800 |
28 Dec 2023 | 49.67 | 50.22 | 48.78 | 49.62 | 49.08 | 139,100 |
27 Dec 2023 | 50.30 | 50.71 | 50.09 | 50.10 | 49.55 | 171,600 |
26 Dec 2023 | 50.30 | 50.69 | 50.01 | 50.51 | 49.96 | 120,000 |
22 Dec 2023 | 51.04 | 51.16 | 50.20 | 50.26 | 49.71 | 212,300 |
21 Dec 2023 | 50.48 | 50.59 | 49.65 | 50.42 | 49.87 | 347,400 |
20 Dec 2023 | 50.05 | 51.15 | 49.90 | 49.90 | 49.36 | 249,400 |
19 Dec 2023 | 49.04 | 50.19 | 49.04 | 50.11 | 49.56 | 284,500 |
18 Dec 2023 | 47.06 | 49.42 | 47.06 | 48.80 | 48.27 | 660,800 |
15 Dec 2023 | 50.39 | 50.47 | 46.70 | 46.87 | 46.36 | 4,950,000 |
14 Dec 2023 | 50.98 | 51.50 | 49.14 | 50.17 | 49.62 | 531,200 |
13 Dec 2023 | 50.62 | 51.13 | 49.82 | 50.26 | 49.71 | 699,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |