Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 62.06 | 62.17 | 61.65 | 61.95 | 61.95 | 304,101 |
23 Apr 2024 | 61.50 | 62.04 | 61.40 | 61.94 | 61.94 | 362,000 |
22 Apr 2024 | 60.96 | 61.56 | 60.74 | 61.20 | 61.20 | 666,100 |
19 Apr 2024 | 61.09 | 61.26 | 60.52 | 60.69 | 60.69 | 606,300 |
18 Apr 2024 | 61.46 | 61.71 | 61.06 | 61.17 | 61.17 | 383,700 |
17 Apr 2024 | 61.93 | 61.94 | 61.10 | 61.28 | 61.28 | 345,900 |
16 Apr 2024 | 61.79 | 61.99 | 61.47 | 61.60 | 61.60 | 490,500 |
15 Apr 2024 | 63.03 | 63.08 | 61.66 | 61.77 | 61.77 | 282,500 |
12 Apr 2024 | 62.99 | 63.15 | 62.33 | 62.51 | 62.51 | 327,900 |
11 Apr 2024 | 63.17 | 63.59 | 62.73 | 63.43 | 63.43 | 322,000 |
10 Apr 2024 | 62.87 | 63.24 | 62.73 | 63.00 | 63.00 | 501,700 |
09 Apr 2024 | 63.78 | 63.84 | 63.09 | 63.66 | 63.66 | 334,500 |
08 Apr 2024 | 63.63 | 63.75 | 63.51 | 63.58 | 63.58 | 231,800 |
05 Apr 2024 | 63.03 | 63.78 | 63.01 | 63.49 | 63.49 | 286,600 |
04 Apr 2024 | 64.14 | 64.21 | 62.85 | 62.90 | 62.90 | 503,300 |
03 Apr 2024 | 63.45 | 63.84 | 63.43 | 63.68 | 63.68 | 415,800 |
02 Apr 2024 | 63.54 | 63.59 | 63.32 | 63.56 | 63.56 | 335,900 |
01 Apr 2024 | 64.30 | 64.32 | 63.90 | 64.02 | 64.02 | 435,500 |
28 Mar 2024 | 64.14 | 64.33 | 64.14 | 64.15 | 64.15 | 410,200 |
27 Mar 2024 | 63.90 | 64.15 | 63.71 | 64.15 | 64.15 | 335,000 |
26 Mar 2024 | 63.85 | 63.91 | 63.53 | 63.57 | 63.57 | 331,900 |
25 Mar 2024 | 63.74 | 63.83 | 63.67 | 63.67 | 63.67 | 357,800 |
22 Mar 2024 | 64.03 | 64.03 | 63.83 | 63.88 | 63.88 | 500,100 |
21 Mar 2024 | 64.15 | 64.22 | 63.99 | 64.02 | 64.02 | 428,100 |
20 Mar 2024 | 63.13 | 63.78 | 63.08 | 63.73 | 63.73 | 467,400 |
19 Mar 2024 | 62.66 | 63.18 | 62.61 | 63.14 | 63.14 | 253,900 |
18 Mar 2024 | 62.94 | 63.09 | 62.75 | 62.80 | 62.80 | 363,300 |
18 Mar 2024 | 0.207 Dividend | |||||
15 Mar 2024 | 62.60 | 62.88 | 62.49 | 62.67 | 62.46 | 665,900 |
14 Mar 2024 | 63.38 | 63.38 | 62.67 | 63.06 | 62.85 | 1,096,500 |
13 Mar 2024 | 63.34 | 63.40 | 63.07 | 63.26 | 63.05 | 344,200 |
12 Mar 2024 | 62.96 | 63.39 | 62.63 | 63.34 | 63.13 | 352,900 |
11 Mar 2024 | 62.61 | 62.75 | 62.36 | 62.68 | 62.47 | 334,200 |
08 Mar 2024 | 63.27 | 63.54 | 62.69 | 62.77 | 62.56 | 396,900 |
07 Mar 2024 | 62.88 | 63.25 | 62.85 | 63.15 | 62.94 | 320,900 |
06 Mar 2024 | 62.61 | 62.78 | 62.35 | 62.50 | 62.29 | 451,300 |
05 Mar 2024 | 62.55 | 62.62 | 61.92 | 62.21 | 62.00 | 318,100 |
04 Mar 2024 | 62.79 | 63.01 | 62.74 | 62.79 | 62.58 | 317,400 |
01 Mar 2024 | 62.35 | 62.87 | 62.30 | 62.84 | 62.63 | 455,100 |
29 Feb 2024 | 62.26 | 62.44 | 61.92 | 62.31 | 62.10 | 526,800 |
28 Feb 2024 | 61.87 | 62.09 | 61.86 | 61.99 | 61.79 | 1,313,800 |
27 Feb 2024 | 62.05 | 62.12 | 61.86 | 62.08 | 61.87 | 1,179,800 |
26 Feb 2024 | 62.19 | 62.27 | 61.95 | 61.96 | 61.76 | 736,900 |
23 Feb 2024 | 62.29 | 62.43 | 62.11 | 62.18 | 61.97 | 630,600 |
22 Feb 2024 | 61.66 | 62.24 | 61.60 | 62.13 | 61.92 | 1,007,900 |
21 Feb 2024 | 60.66 | 60.93 | 60.48 | 60.93 | 60.73 | 685,000 |
20 Feb 2024 | 60.94 | 61.03 | 60.59 | 60.85 | 60.65 | 564,700 |
16 Feb 2024 | 61.46 | 61.64 | 61.15 | 61.19 | 60.99 | 366,200 |
15 Feb 2024 | 61.13 | 61.57 | 61.13 | 61.52 | 61.32 | 296,800 |
14 Feb 2024 | 60.81 | 61.12 | 60.54 | 61.08 | 60.88 | 375,800 |
13 Feb 2024 | 60.51 | 60.73 | 60.07 | 60.48 | 60.28 | 580,900 |
12 Feb 2024 | 61.41 | 61.69 | 61.30 | 61.40 | 61.20 | 554,800 |
09 Feb 2024 | 61.09 | 61.41 | 61.01 | 61.34 | 61.14 | 362,400 |
08 Feb 2024 | 60.88 | 61.04 | 60.84 | 60.98 | 60.78 | 352,800 |
07 Feb 2024 | 60.72 | 60.97 | 60.59 | 60.93 | 60.73 | 327,000 |
06 Feb 2024 | 60.37 | 60.47 | 60.21 | 60.42 | 60.22 | 339,400 |
05 Feb 2024 | 60.43 | 60.45 | 59.98 | 60.25 | 60.05 | 585,200 |
02 Feb 2024 | 59.99 | 60.71 | 59.92 | 60.49 | 60.29 | 364,200 |
01 Feb 2024 | 59.40 | 59.95 | 59.25 | 59.94 | 59.74 | 410,500 |
31 Jan 2024 | 59.87 | 59.96 | 59.17 | 59.17 | 58.97 | 527,600 |
30 Jan 2024 | 60.15 | 60.25 | 60.08 | 60.15 | 59.95 | 396,100 |
29 Jan 2024 | 59.81 | 60.24 | 59.72 | 60.24 | 60.04 | 449,700 |
26 Jan 2024 | 59.78 | 59.96 | 59.66 | 59.75 | 59.55 | 486,200 |
25 Jan 2024 | 59.75 | 59.85 | 59.50 | 59.78 | 59.58 | 396,900 |
24 Jan 2024 | 59.83 | 59.90 | 59.44 | 59.48 | 59.28 | 952,900 |
23 Jan 2024 | 59.42 | 59.48 | 59.21 | 59.46 | 59.26 | 403,400 |
22 Jan 2024 | 59.34 | 59.51 | 59.23 | 59.33 | 59.13 | 390,300 |
19 Jan 2024 | 58.64 | 59.16 | 58.46 | 59.14 | 58.94 | 472,900 |
18 Jan 2024 | 58.14 | 58.48 | 57.92 | 58.43 | 58.24 | 339,000 |
17 Jan 2024 | 57.78 | 57.96 | 57.61 | 57.91 | 57.72 | 477,800 |
16 Jan 2024 | 58.24 | 58.44 | 58.01 | 58.23 | 58.04 | 479,600 |
12 Jan 2024 | 58.61 | 58.74 | 58.30 | 58.48 | 58.29 | 360,700 |
11 Jan 2024 | 58.55 | 58.63 | 57.94 | 58.42 | 58.23 | 346,800 |
10 Jan 2024 | 58.22 | 58.58 | 58.14 | 58.50 | 58.31 | 515,600 |
09 Jan 2024 | 57.95 | 58.29 | 57.86 | 58.18 | 57.99 | 1,508,000 |
08 Jan 2024 | 57.49 | 58.29 | 57.49 | 58.29 | 58.10 | 395,800 |
05 Jan 2024 | 57.40 | 57.78 | 57.31 | 57.48 | 57.29 | 4,258,100 |
04 Jan 2024 | 57.50 | 57.83 | 57.36 | 57.38 | 57.19 | 582,300 |
03 Jan 2024 | 57.84 | 57.88 | 57.49 | 57.58 | 57.39 | 633,500 |
02 Jan 2024 | 58.06 | 58.25 | 57.85 | 58.13 | 57.94 | 1,112,500 |
29 Dec 2023 | 58.56 | 58.67 | 58.21 | 58.45 | 58.26 | 497,000 |
28 Dec 2023 | 58.65 | 58.73 | 58.60 | 58.65 | 58.46 | 388,700 |
27 Dec 2023 | 58.51 | 58.65 | 58.43 | 58.61 | 58.42 | 430,600 |
26 Dec 2023 | 58.30 | 58.62 | 58.30 | 58.50 | 58.31 | 217,100 |
22 Dec 2023 | 58.25 | 58.46 | 58.02 | 58.27 | 58.08 | 461,900 |
21 Dec 2023 | 57.95 | 58.16 | 57.64 | 58.14 | 57.95 | 761,200 |
20 Dec 2023 | 58.30 | 58.52 | 57.51 | 57.54 | 57.35 | 541,400 |
19 Dec 2023 | 58.04 | 58.38 | 58.04 | 58.35 | 58.16 | 398,800 |
18 Dec 2023 | 57.91 | 58.09 | 57.84 | 58.00 | 57.81 | 345,100 |
18 Dec 2023 | 0.231 Dividend | |||||
15 Dec 2023 | 57.88 | 58.09 | 57.80 | 57.96 | 57.54 | 518,500 |
14 Dec 2023 | 58.05 | 58.24 | 57.71 | 58.01 | 57.59 | 491,400 |
13 Dec 2023 | 56.92 | 57.77 | 56.88 | 57.75 | 57.33 | 319,200 |
12 Dec 2023 | 56.59 | 56.92 | 56.49 | 56.90 | 56.49 | 375,200 |
11 Dec 2023 | 56.38 | 56.69 | 56.38 | 56.68 | 56.27 | 346,600 |
08 Dec 2023 | 56.11 | 56.51 | 56.11 | 56.41 | 56.00 | 250,700 |
07 Dec 2023 | 56.01 | 56.26 | 55.95 | 56.17 | 55.76 | 985,900 |
06 Dec 2023 | 56.21 | 56.25 | 55.72 | 55.74 | 55.33 | 456,200 |
05 Dec 2023 | 55.86 | 56.11 | 55.81 | 55.99 | 55.58 | 609,500 |
04 Dec 2023 | 55.89 | 56.09 | 55.77 | 56.05 | 55.64 | 328,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |