Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 57.98 | 58.46 | 57.66 | 58.39 | 58.39 | 723,300 |
09 May 2024 | 57.21 | 57.93 | 56.91 | 57.85 | 57.85 | 753,400 |
08 May 2024 | 57.51 | 57.53 | 56.48 | 56.79 | 56.79 | 867,400 |
07 May 2024 | 57.99 | 58.35 | 57.67 | 57.77 | 57.77 | 1,485,900 |
06 May 2024 | 57.02 | 57.71 | 56.81 | 57.63 | 57.63 | 1,475,700 |
03 May 2024 | 56.87 | 57.32 | 56.11 | 56.68 | 56.68 | 1,392,600 |
02 May 2024 | 55.36 | 56.34 | 55.02 | 55.92 | 55.92 | 1,786,900 |
01 May 2024 | 54.05 | 55.64 | 53.38 | 54.63 | 54.63 | 1,789,700 |
30 Apr 2024 | 55.22 | 55.74 | 54.79 | 54.84 | 54.84 | 1,196,400 |
29 Apr 2024 | 55.09 | 56.15 | 55.09 | 55.70 | 55.70 | 1,151,000 |
26 Apr 2024 | 56.13 | 56.58 | 54.99 | 55.03 | 55.03 | 1,167,400 |
25 Apr 2024 | 56.13 | 56.56 | 55.52 | 55.98 | 55.98 | 1,057,000 |
24 Apr 2024 | 55.94 | 56.65 | 55.71 | 56.46 | 56.46 | 695,300 |
23 Apr 2024 | 55.98 | 56.93 | 55.98 | 56.31 | 56.31 | 645,900 |
22 Apr 2024 | 56.01 | 56.50 | 55.68 | 56.22 | 56.22 | 1,221,300 |
19 Apr 2024 | 54.77 | 56.22 | 54.74 | 56.21 | 56.21 | 1,277,300 |
18 Apr 2024 | 53.81 | 54.71 | 53.49 | 54.65 | 54.65 | 1,189,900 |
17 Apr 2024 | 53.53 | 54.05 | 53.38 | 53.51 | 53.51 | 1,080,300 |
16 Apr 2024 | 53.80 | 53.92 | 53.09 | 53.32 | 53.32 | 1,279,800 |
15 Apr 2024 | 54.96 | 55.61 | 53.79 | 54.01 | 54.01 | 1,246,100 |
12 Apr 2024 | 55.61 | 55.84 | 54.95 | 54.97 | 54.97 | 1,151,200 |
11 Apr 2024 | 56.19 | 56.27 | 55.51 | 55.58 | 55.58 | 1,385,700 |
10 Apr 2024 | 56.31 | 56.67 | 55.19 | 55.66 | 55.66 | 1,325,100 |
09 Apr 2024 | 56.01 | 57.77 | 56.01 | 57.76 | 57.76 | 1,160,200 |
08 Apr 2024 | 55.37 | 56.06 | 55.18 | 56.00 | 56.00 | 725,700 |
05 Apr 2024 | 54.81 | 55.39 | 54.53 | 55.27 | 55.27 | 756,600 |
04 Apr 2024 | 55.32 | 55.89 | 54.87 | 55.10 | 55.10 | 766,600 |
03 Apr 2024 | 54.96 | 55.35 | 54.82 | 54.94 | 54.94 | 854,200 |
02 Apr 2024 | 55.71 | 55.89 | 54.87 | 55.15 | 55.15 | 1,035,000 |
01 Apr 2024 | 56.28 | 56.37 | 55.68 | 56.07 | 56.07 | 772,800 |
28 Mar 2024 | 56.15 | 56.61 | 55.98 | 56.44 | 56.44 | 1,227,800 |
27 Mar 2024 | 55.11 | 55.98 | 55.11 | 55.97 | 55.97 | 1,084,300 |
27 Mar 2024 | 0.865 Dividend | |||||
26 Mar 2024 | 55.66 | 55.97 | 55.51 | 55.61 | 54.74 | 838,500 |
25 Mar 2024 | 56.04 | 56.50 | 55.50 | 55.58 | 54.72 | 1,502,900 |
22 Mar 2024 | 56.82 | 56.83 | 55.85 | 55.96 | 55.09 | 1,481,900 |
21 Mar 2024 | 56.61 | 56.90 | 56.34 | 56.50 | 55.62 | 936,800 |
20 Mar 2024 | 55.67 | 56.55 | 55.67 | 56.32 | 55.44 | 901,900 |
19 Mar 2024 | 55.58 | 56.10 | 55.25 | 55.92 | 55.05 | 1,512,700 |
18 Mar 2024 | 55.58 | 56.19 | 55.31 | 55.42 | 54.56 | 1,442,400 |
15 Mar 2024 | 55.25 | 56.27 | 55.19 | 55.99 | 55.12 | 3,264,700 |
14 Mar 2024 | 56.57 | 56.57 | 54.91 | 55.52 | 54.66 | 1,928,000 |
13 Mar 2024 | 57.03 | 57.70 | 56.24 | 56.46 | 55.58 | 1,375,800 |
12 Mar 2024 | 58.06 | 58.27 | 56.90 | 57.12 | 56.23 | 1,408,900 |
11 Mar 2024 | 57.53 | 58.40 | 57.47 | 58.14 | 57.24 | 1,136,700 |
08 Mar 2024 | 57.62 | 58.26 | 57.45 | 57.57 | 56.67 | 1,280,600 |
07 Mar 2024 | 57.52 | 58.12 | 57.04 | 57.09 | 56.20 | 1,693,100 |
06 Mar 2024 | 57.10 | 57.74 | 57.10 | 57.36 | 56.47 | 1,574,700 |
05 Mar 2024 | 57.29 | 57.68 | 56.62 | 56.78 | 55.90 | 1,203,000 |
04 Mar 2024 | 56.36 | 57.45 | 55.91 | 57.34 | 56.45 | 1,309,300 |
01 Mar 2024 | 56.15 | 56.43 | 55.54 | 56.36 | 55.48 | 1,634,500 |
29 Feb 2024 | 56.22 | 56.81 | 56.08 | 56.33 | 55.45 | 2,597,300 |
28 Feb 2024 | 54.61 | 55.77 | 54.52 | 55.63 | 54.76 | 1,832,200 |
27 Feb 2024 | 55.10 | 55.57 | 54.88 | 54.88 | 54.03 | 1,495,300 |
26 Feb 2024 | 55.95 | 55.95 | 54.40 | 54.84 | 53.99 | 1,251,800 |
23 Feb 2024 | 56.50 | 56.79 | 55.98 | 55.98 | 55.11 | 1,344,800 |
22 Feb 2024 | 56.82 | 57.00 | 56.13 | 56.59 | 55.71 | 1,046,200 |
21 Feb 2024 | 56.94 | 57.44 | 56.59 | 56.88 | 56.00 | 967,400 |
20 Feb 2024 | 57.26 | 57.63 | 56.85 | 56.94 | 56.05 | 1,165,200 |
16 Feb 2024 | 56.90 | 57.65 | 56.43 | 57.40 | 56.51 | 2,259,500 |
15 Feb 2024 | 56.30 | 57.41 | 56.23 | 57.30 | 56.41 | 1,264,500 |
14 Feb 2024 | 55.96 | 56.61 | 55.65 | 55.83 | 54.96 | 1,582,000 |
13 Feb 2024 | 55.62 | 56.00 | 54.72 | 55.88 | 55.01 | 1,881,700 |
12 Feb 2024 | 56.66 | 57.68 | 56.29 | 56.85 | 55.97 | 1,582,200 |
09 Feb 2024 | 60.09 | 60.82 | 56.34 | 57.38 | 56.49 | 3,734,700 |
08 Feb 2024 | 60.57 | 61.57 | 60.39 | 61.35 | 60.40 | 1,204,300 |
07 Feb 2024 | 60.83 | 61.23 | 60.36 | 60.90 | 59.95 | 1,178,400 |
06 Feb 2024 | 60.03 | 60.90 | 59.83 | 60.68 | 59.74 | 1,721,500 |
05 Feb 2024 | 60.72 | 60.81 | 59.78 | 59.97 | 59.04 | 1,146,200 |
02 Feb 2024 | 62.01 | 63.14 | 60.79 | 61.61 | 60.65 | 1,522,500 |
01 Feb 2024 | 62.06 | 62.77 | 61.45 | 62.71 | 61.73 | 1,877,800 |
31 Jan 2024 | 62.74 | 62.97 | 61.36 | 61.96 | 61.00 | 1,667,800 |
30 Jan 2024 | 63.02 | 63.15 | 62.34 | 62.35 | 61.38 | 1,174,600 |
29 Jan 2024 | 62.88 | 63.46 | 62.56 | 63.26 | 62.28 | 1,258,800 |
26 Jan 2024 | 63.65 | 64.00 | 62.82 | 62.84 | 61.86 | 1,251,100 |
25 Jan 2024 | 64.52 | 64.81 | 63.20 | 63.47 | 62.48 | 1,758,900 |
24 Jan 2024 | 65.64 | 65.76 | 63.42 | 63.71 | 62.72 | 1,475,900 |
23 Jan 2024 | 65.01 | 65.25 | 64.31 | 65.06 | 64.05 | 1,513,400 |
22 Jan 2024 | 65.98 | 66.42 | 64.45 | 64.82 | 63.81 | 1,542,400 |
19 Jan 2024 | 65.32 | 65.88 | 64.71 | 65.66 | 64.64 | 1,278,000 |
18 Jan 2024 | 66.07 | 66.21 | 64.84 | 65.14 | 64.13 | 1,442,700 |
17 Jan 2024 | 66.04 | 66.99 | 65.20 | 66.05 | 65.02 | 1,152,300 |
16 Jan 2024 | 66.76 | 67.17 | 66.45 | 67.01 | 65.97 | 1,020,500 |
12 Jan 2024 | 67.14 | 67.40 | 66.41 | 67.37 | 66.32 | 901,100 |
11 Jan 2024 | 66.50 | 66.66 | 65.62 | 66.58 | 65.54 | 1,168,500 |
10 Jan 2024 | 66.83 | 67.29 | 66.16 | 66.73 | 65.69 | 1,164,700 |
09 Jan 2024 | 66.49 | 67.24 | 66.12 | 66.81 | 65.77 | 1,253,500 |
08 Jan 2024 | 64.66 | 67.08 | 64.53 | 66.88 | 65.84 | 1,413,400 |
05 Jan 2024 | 64.19 | 65.35 | 63.88 | 64.85 | 63.84 | 915,100 |
04 Jan 2024 | 64.33 | 65.38 | 64.10 | 64.65 | 63.64 | 1,504,700 |
03 Jan 2024 | 65.18 | 65.37 | 64.28 | 64.54 | 63.54 | 1,592,600 |
02 Jan 2024 | 64.56 | 66.11 | 64.40 | 65.82 | 64.80 | 1,063,400 |
29 Dec 2023 | 65.30 | 65.47 | 64.75 | 64.81 | 63.80 | 1,285,400 |
28 Dec 2023 | 64.61 | 65.72 | 64.53 | 65.68 | 64.66 | 1,255,800 |
28 Dec 2023 | 0.86 Dividend | |||||
27 Dec 2023 | 65.75 | 65.90 | 65.22 | 65.54 | 63.67 | 1,005,600 |
26 Dec 2023 | 64.78 | 65.78 | 64.71 | 65.56 | 63.69 | 656,900 |
22 Dec 2023 | 65.36 | 66.00 | 64.65 | 64.90 | 63.05 | 888,500 |
21 Dec 2023 | 64.74 | 65.15 | 64.30 | 65.04 | 63.19 | 1,036,400 |
20 Dec 2023 | 64.52 | 65.34 | 64.21 | 64.25 | 62.42 | 1,167,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |