Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 63.03 | 63.03 | 62.59 | 62.74 | 62.74 | 31,112 |
02 May 2024 | 61.81 | 62.17 | 61.23 | 62.04 | 62.04 | 63,600 |
01 May 2024 | 61.39 | 62.32 | 60.94 | 61.27 | 61.27 | 30,300 |
30 Apr 2024 | 62.15 | 62.15 | 61.19 | 61.22 | 61.22 | 46,700 |
29 Apr 2024 | 62.14 | 62.53 | 62.06 | 62.39 | 62.39 | 74,000 |
26 Apr 2024 | 61.69 | 62.13 | 61.69 | 61.94 | 61.94 | 44,300 |
25 Apr 2024 | 61.38 | 61.69 | 60.80 | 61.57 | 61.57 | 52,500 |
24 Apr 2024 | 61.83 | 62.19 | 61.53 | 61.94 | 61.94 | 26,900 |
23 Apr 2024 | 61.25 | 62.17 | 61.25 | 62.00 | 62.00 | 47,000 |
22 Apr 2024 | 60.79 | 61.36 | 60.44 | 61.03 | 61.03 | 33,500 |
19 Apr 2024 | 60.13 | 60.64 | 60.06 | 60.38 | 60.38 | 104,800 |
18 Apr 2024 | 60.68 | 61.10 | 60.18 | 60.34 | 60.34 | 48,600 |
17 Apr 2024 | 61.29 | 61.29 | 60.44 | 60.49 | 60.49 | 216,500 |
16 Apr 2024 | 61.07 | 61.26 | 60.54 | 60.97 | 60.97 | 68,000 |
15 Apr 2024 | 62.37 | 62.79 | 60.98 | 61.25 | 61.25 | 67,400 |
12 Apr 2024 | 63.01 | 63.01 | 61.84 | 62.08 | 62.08 | 39,700 |
11 Apr 2024 | 63.42 | 63.42 | 62.71 | 63.21 | 63.21 | 35,500 |
10 Apr 2024 | 63.26 | 63.61 | 62.76 | 63.10 | 63.10 | 48,400 |
09 Apr 2024 | 64.61 | 64.68 | 63.93 | 64.50 | 64.50 | 38,500 |
08 Apr 2024 | 64.41 | 64.50 | 63.99 | 64.35 | 64.35 | 63,600 |
05 Apr 2024 | 63.58 | 64.22 | 63.48 | 64.03 | 64.03 | 53,900 |
04 Apr 2024 | 64.80 | 64.91 | 63.47 | 63.60 | 63.60 | 60,000 |
03 Apr 2024 | 63.73 | 64.46 | 63.73 | 64.31 | 64.31 | 59,400 |
02 Apr 2024 | 64.42 | 64.42 | 63.68 | 63.95 | 63.95 | 38,000 |
01 Apr 2024 | 65.56 | 65.56 | 64.87 | 64.88 | 64.88 | 72,100 |
28 Mar 2024 | 65.27 | 65.80 | 65.27 | 65.61 | 65.61 | 109,100 |
27 Mar 2024 | 64.68 | 65.27 | 64.60 | 65.22 | 65.22 | 31,400 |
26 Mar 2024 | 64.49 | 64.64 | 64.10 | 64.12 | 64.12 | 40,100 |
25 Mar 2024 | 64.35 | 64.55 | 64.18 | 64.21 | 64.21 | 41,800 |
22 Mar 2024 | 64.52 | 64.52 | 64.16 | 64.19 | 64.19 | 28,400 |
21 Mar 2024 | 64.60 | 65.05 | 64.60 | 64.90 | 64.90 | 34,300 |
21 Mar 2024 | 0.164 Dividend | |||||
20 Mar 2024 | 63.24 | 64.47 | 63.16 | 64.35 | 64.19 | 70,800 |
19 Mar 2024 | 62.70 | 63.42 | 62.70 | 63.37 | 63.21 | 61,400 |
18 Mar 2024 | 63.25 | 63.28 | 62.89 | 62.95 | 62.79 | 73,800 |
15 Mar 2024 | 62.85 | 63.34 | 62.85 | 63.17 | 63.01 | 63,400 |
14 Mar 2024 | 64.13 | 64.13 | 62.65 | 63.13 | 62.97 | 62,800 |
13 Mar 2024 | 63.89 | 64.26 | 63.75 | 64.02 | 63.86 | 43,500 |
12 Mar 2024 | 63.88 | 63.96 | 63.27 | 63.84 | 63.68 | 63,800 |
11 Mar 2024 | 63.94 | 64.00 | 63.51 | 63.69 | 63.53 | 39,400 |
08 Mar 2024 | 64.75 | 65.03 | 63.97 | 64.04 | 63.88 | 33,700 |
07 Mar 2024 | 64.12 | 64.25 | 63.85 | 64.17 | 64.01 | 56,400 |
06 Mar 2024 | 63.77 | 63.83 | 63.35 | 63.61 | 63.45 | 40,500 |
05 Mar 2024 | 63.54 | 63.67 | 63.00 | 63.20 | 63.04 | 34,100 |
04 Mar 2024 | 63.90 | 64.08 | 63.63 | 63.63 | 63.47 | 50,900 |
01 Mar 2024 | 63.15 | 63.65 | 62.81 | 63.57 | 63.41 | 68,100 |
29 Feb 2024 | 63.55 | 63.57 | 62.94 | 63.01 | 62.85 | 147,100 |
28 Feb 2024 | 62.61 | 63.05 | 62.61 | 62.79 | 62.63 | 79,200 |
27 Feb 2024 | 62.77 | 62.97 | 62.70 | 62.97 | 62.81 | 77,100 |
26 Feb 2024 | 62.22 | 62.57 | 62.19 | 62.31 | 62.15 | 72,400 |
23 Feb 2024 | 62.04 | 62.45 | 61.86 | 62.24 | 62.08 | 107,200 |
22 Feb 2024 | 61.87 | 62.18 | 61.69 | 62.07 | 61.91 | 61,800 |
21 Feb 2024 | 61.49 | 61.49 | 61.06 | 61.47 | 61.31 | 44,700 |
20 Feb 2024 | 61.58 | 61.71 | 61.39 | 61.64 | 61.48 | 46,500 |
16 Feb 2024 | 62.28 | 62.74 | 62.15 | 62.15 | 61.99 | 61,200 |
15 Feb 2024 | 62.06 | 62.88 | 62.06 | 62.71 | 62.55 | 480,600 |
14 Feb 2024 | 61.07 | 61.67 | 60.88 | 61.62 | 61.46 | 93,200 |
13 Feb 2024 | 60.88 | 61.04 | 60.01 | 60.50 | 60.35 | 66,100 |
12 Feb 2024 | 61.97 | 62.58 | 61.97 | 62.42 | 62.26 | 81,400 |
09 Feb 2024 | 61.19 | 61.70 | 61.05 | 61.68 | 61.52 | 111,100 |
08 Feb 2024 | 60.28 | 61.11 | 60.28 | 61.09 | 60.93 | 130,600 |
07 Feb 2024 | 60.43 | 60.61 | 59.84 | 60.37 | 60.22 | 4,760,500 |
06 Feb 2024 | 60.02 | 60.22 | 59.81 | 60.22 | 60.07 | 85,800 |
05 Feb 2024 | 60.00 | 60.05 | 59.24 | 59.85 | 59.70 | 24,400 |
02 Feb 2024 | 60.07 | 60.77 | 59.93 | 60.47 | 60.32 | 61,900 |
01 Feb 2024 | 60.18 | 60.64 | 59.48 | 60.64 | 60.49 | 69,800 |
31 Jan 2024 | 60.87 | 61.35 | 59.88 | 59.88 | 59.73 | 49,600 |
30 Jan 2024 | 61.41 | 61.41 | 61.00 | 61.19 | 61.03 | 55,500 |
29 Jan 2024 | 60.73 | 61.48 | 60.73 | 61.48 | 61.32 | 75,700 |
26 Jan 2024 | 60.93 | 60.99 | 60.60 | 60.65 | 60.50 | 83,400 |
25 Jan 2024 | 60.77 | 60.79 | 60.21 | 60.57 | 60.42 | 30,900 |
24 Jan 2024 | 61.14 | 61.14 | 60.08 | 60.13 | 59.98 | 139,400 |
23 Jan 2024 | 61.19 | 61.21 | 60.32 | 60.55 | 60.40 | 32,900 |
22 Jan 2024 | 60.32 | 60.89 | 60.32 | 60.74 | 60.59 | 113,900 |
19 Jan 2024 | 59.36 | 59.88 | 58.85 | 59.85 | 59.70 | 71,400 |
18 Jan 2024 | 59.15 | 59.24 | 58.62 | 59.22 | 59.07 | 54,300 |
17 Jan 2024 | 58.57 | 58.98 | 58.48 | 58.78 | 58.63 | 74,200 |
16 Jan 2024 | 59.32 | 59.47 | 59.05 | 59.32 | 59.17 | 184,300 |
12 Jan 2024 | 60.58 | 60.58 | 59.66 | 59.83 | 59.68 | 41,700 |
11 Jan 2024 | 60.12 | 60.12 | 59.35 | 59.98 | 59.83 | 83,900 |
10 Jan 2024 | 60.06 | 60.34 | 59.86 | 60.21 | 60.06 | 75,400 |
09 Jan 2024 | 60.06 | 60.38 | 59.84 | 60.13 | 59.98 | 41,400 |
08 Jan 2024 | 59.64 | 60.56 | 59.42 | 60.54 | 60.39 | 97,200 |
05 Jan 2024 | 59.23 | 60.07 | 59.22 | 59.60 | 59.44 | 128,300 |
04 Jan 2024 | 59.53 | 59.92 | 59.53 | 59.60 | 59.45 | 26,700 |
03 Jan 2024 | 60.40 | 60.41 | 59.62 | 59.66 | 59.51 | 48,100 |
02 Jan 2024 | 61.27 | 61.61 | 60.84 | 61.12 | 60.96 | 65,100 |
29 Dec 2023 | 62.28 | 62.28 | 61.52 | 61.57 | 61.41 | 93,300 |
28 Dec 2023 | 62.26 | 62.49 | 62.06 | 62.29 | 62.13 | 90,200 |
27 Dec 2023 | 62.36 | 62.49 | 62.06 | 62.34 | 62.18 | 56,500 |
26 Dec 2023 | 61.67 | 62.36 | 61.67 | 62.15 | 61.99 | 55,400 |
22 Dec 2023 | 61.58 | 61.87 | 61.27 | 61.62 | 61.46 | 55,500 |
21 Dec 2023 | 61.02 | 61.25 | 60.66 | 61.20 | 61.04 | 90,000 |
20 Dec 2023 | 61.35 | 61.81 | 60.19 | 60.19 | 60.04 | 119,200 |
20 Dec 2023 | 0.25 Dividend | |||||
19 Dec 2023 | 61.16 | 61.67 | 61.16 | 61.65 | 61.24 | 59,700 |
18 Dec 2023 | 61.00 | 61.00 | 60.51 | 60.72 | 60.32 | 125,200 |
15 Dec 2023 | 61.20 | 61.49 | 60.35 | 60.65 | 60.25 | 31,600 |
14 Dec 2023 | 60.41 | 61.26 | 60.41 | 61.12 | 60.72 | 146,800 |
13 Dec 2023 | 57.83 | 59.62 | 57.58 | 59.61 | 59.22 | 85,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |