Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 54.48 | 54.98 | 53.78 | 54.37 | 54.37 | 382,991 |
02 May 2024 | 54.62 | 54.62 | 52.75 | 53.52 | 53.52 | 693,200 |
01 May 2024 | 52.85 | 54.21 | 52.42 | 53.45 | 53.45 | 647,600 |
30 Apr 2024 | 54.25 | 54.34 | 53.07 | 53.12 | 53.12 | 448,900 |
29 Apr 2024 | 54.75 | 55.25 | 54.38 | 55.02 | 55.02 | 581,700 |
26 Apr 2024 | 58.62 | 58.64 | 54.06 | 54.12 | 54.12 | 842,400 |
25 Apr 2024 | 59.11 | 60.42 | 58.80 | 59.23 | 59.23 | 424,700 |
24 Apr 2024 | 59.02 | 59.87 | 58.41 | 59.85 | 59.85 | 380,300 |
23 Apr 2024 | 58.87 | 59.44 | 57.59 | 58.93 | 58.93 | 270,200 |
22 Apr 2024 | 57.57 | 58.43 | 56.88 | 58.36 | 58.36 | 323,200 |
19 Apr 2024 | 57.90 | 58.52 | 56.79 | 57.39 | 57.39 | 402,400 |
18 Apr 2024 | 58.48 | 59.13 | 57.69 | 57.86 | 57.86 | 276,500 |
17 Apr 2024 | 60.56 | 60.60 | 58.62 | 58.66 | 58.66 | 256,700 |
16 Apr 2024 | 59.85 | 60.37 | 58.29 | 59.80 | 59.80 | 811,700 |
15 Apr 2024 | 60.76 | 61.13 | 59.36 | 59.96 | 59.96 | 313,900 |
12 Apr 2024 | 60.75 | 61.03 | 59.63 | 59.85 | 59.85 | 314,200 |
11 Apr 2024 | 60.86 | 61.71 | 59.96 | 61.59 | 61.59 | 489,200 |
10 Apr 2024 | 60.64 | 61.06 | 60.02 | 60.45 | 60.45 | 334,700 |
09 Apr 2024 | 61.35 | 62.24 | 61.28 | 61.87 | 61.87 | 361,200 |
08 Apr 2024 | 62.04 | 62.04 | 61.16 | 61.48 | 61.48 | 217,600 |
05 Apr 2024 | 59.80 | 61.67 | 59.80 | 61.55 | 61.55 | 415,500 |
04 Apr 2024 | 62.88 | 63.28 | 59.73 | 59.85 | 59.85 | 386,500 |
03 Apr 2024 | 61.07 | 62.79 | 61.06 | 62.48 | 62.48 | 453,600 |
02 Apr 2024 | 60.37 | 61.63 | 59.82 | 61.51 | 61.51 | 412,600 |
01 Apr 2024 | 60.74 | 61.98 | 60.53 | 61.30 | 61.30 | 854,600 |
28 Mar 2024 | 60.00 | 60.60 | 59.68 | 59.82 | 59.82 | 581,500 |
27 Mar 2024 | 60.04 | 60.32 | 59.17 | 59.76 | 59.76 | 313,500 |
26 Mar 2024 | 57.95 | 59.89 | 57.59 | 59.64 | 59.64 | 300,800 |
25 Mar 2024 | 56.53 | 57.85 | 56.33 | 57.23 | 57.23 | 322,900 |
22 Mar 2024 | 57.00 | 57.20 | 56.14 | 56.33 | 56.33 | 283,200 |
21 Mar 2024 | 56.68 | 56.75 | 55.42 | 56.57 | 56.57 | 546,200 |
20 Mar 2024 | 54.80 | 56.69 | 54.80 | 56.47 | 56.47 | 212,700 |
19 Mar 2024 | 55.21 | 55.77 | 54.60 | 55.14 | 55.14 | 256,500 |
18 Mar 2024 | 54.85 | 55.75 | 54.80 | 55.19 | 55.19 | 293,300 |
15 Mar 2024 | 55.40 | 55.98 | 54.65 | 55.02 | 55.02 | 716,500 |
14 Mar 2024 | 57.31 | 57.31 | 55.49 | 55.73 | 55.73 | 237,600 |
14 Mar 2024 | 0.25 Dividend | |||||
13 Mar 2024 | 57.51 | 57.99 | 57.17 | 57.29 | 57.04 | 187,600 |
12 Mar 2024 | 56.51 | 57.64 | 56.19 | 57.47 | 57.22 | 299,600 |
11 Mar 2024 | 56.71 | 57.31 | 56.63 | 56.70 | 56.45 | 204,800 |
08 Mar 2024 | 58.15 | 58.55 | 56.39 | 57.26 | 57.01 | 247,300 |
07 Mar 2024 | 57.32 | 58.02 | 57.14 | 57.96 | 57.71 | 237,900 |
06 Mar 2024 | 57.29 | 57.36 | 56.45 | 56.85 | 56.60 | 297,100 |
05 Mar 2024 | 57.14 | 57.74 | 56.40 | 56.57 | 56.32 | 314,600 |
04 Mar 2024 | 57.80 | 58.34 | 57.45 | 57.55 | 57.30 | 297,900 |
01 Mar 2024 | 57.86 | 58.20 | 56.75 | 57.89 | 57.64 | 310,200 |
29 Feb 2024 | 57.25 | 58.31 | 56.96 | 57.99 | 57.74 | 406,700 |
28 Feb 2024 | 55.31 | 56.79 | 55.31 | 56.74 | 56.49 | 280,500 |
27 Feb 2024 | 55.85 | 56.60 | 55.85 | 55.99 | 55.75 | 626,300 |
26 Feb 2024 | 57.30 | 57.55 | 55.66 | 55.69 | 55.45 | 472,200 |
23 Feb 2024 | 57.04 | 58.21 | 57.04 | 57.66 | 57.41 | 393,000 |
22 Feb 2024 | 57.11 | 58.33 | 57.10 | 57.14 | 56.89 | 374,100 |
21 Feb 2024 | 57.32 | 58.01 | 56.91 | 57.60 | 57.35 | 467,600 |
21 Feb 2024 | 1 Dividend | |||||
20 Feb 2024 | 58.15 | 58.22 | 57.40 | 57.98 | 56.73 | 324,000 |
16 Feb 2024 | 58.33 | 59.22 | 58.13 | 58.50 | 57.24 | 369,700 |
15 Feb 2024 | 58.20 | 59.24 | 57.63 | 59.16 | 57.89 | 465,500 |
14 Feb 2024 | 57.72 | 58.25 | 56.90 | 57.99 | 56.74 | 277,400 |
13 Feb 2024 | 56.74 | 58.04 | 56.52 | 57.07 | 55.84 | 476,100 |
12 Feb 2024 | 58.72 | 59.62 | 58.50 | 59.20 | 57.93 | 480,100 |
09 Feb 2024 | 58.86 | 58.93 | 57.57 | 58.86 | 57.59 | 804,300 |
08 Feb 2024 | 57.50 | 59.31 | 56.77 | 57.91 | 56.66 | 2,244,300 |
07 Feb 2024 | 54.84 | 55.49 | 54.51 | 55.24 | 54.05 | 339,600 |
06 Feb 2024 | 54.23 | 55.11 | 53.90 | 55.03 | 53.84 | 289,200 |
05 Feb 2024 | 54.45 | 54.73 | 53.55 | 54.06 | 52.90 | 284,300 |
02 Feb 2024 | 54.50 | 55.60 | 54.08 | 55.09 | 53.90 | 241,100 |
01 Feb 2024 | 54.85 | 55.61 | 54.04 | 55.00 | 53.82 | 321,000 |
31 Jan 2024 | 55.05 | 56.11 | 54.55 | 54.68 | 53.50 | 385,100 |
30 Jan 2024 | 55.20 | 55.79 | 55.08 | 55.31 | 54.12 | 267,200 |
29 Jan 2024 | 54.47 | 55.81 | 54.02 | 55.77 | 54.57 | 385,700 |
26 Jan 2024 | 54.34 | 54.65 | 54.00 | 54.32 | 53.15 | 162,300 |
25 Jan 2024 | 54.46 | 54.60 | 53.60 | 54.02 | 52.86 | 229,600 |
24 Jan 2024 | 54.77 | 54.79 | 53.13 | 53.35 | 52.20 | 392,500 |
23 Jan 2024 | 54.50 | 54.53 | 53.13 | 53.67 | 52.51 | 364,800 |
22 Jan 2024 | 54.34 | 54.65 | 52.88 | 53.79 | 52.63 | 523,100 |
19 Jan 2024 | 52.42 | 54.14 | 51.49 | 54.01 | 52.85 | 626,900 |
18 Jan 2024 | 52.35 | 52.96 | 50.93 | 52.05 | 50.93 | 625,000 |
17 Jan 2024 | 49.69 | 51.58 | 49.67 | 51.41 | 50.30 | 411,000 |
16 Jan 2024 | 49.19 | 50.55 | 49.05 | 50.55 | 49.46 | 277,900 |
12 Jan 2024 | 50.70 | 50.80 | 49.65 | 49.79 | 48.72 | 212,600 |
11 Jan 2024 | 50.12 | 50.24 | 49.29 | 50.23 | 49.15 | 317,600 |
10 Jan 2024 | 50.13 | 50.91 | 49.98 | 50.38 | 49.30 | 314,400 |
09 Jan 2024 | 50.77 | 50.88 | 49.46 | 50.43 | 49.34 | 609,400 |
08 Jan 2024 | 50.65 | 52.29 | 50.41 | 51.84 | 50.72 | 537,100 |
05 Jan 2024 | 49.73 | 51.24 | 49.06 | 50.45 | 49.36 | 217,600 |
04 Jan 2024 | 50.74 | 50.74 | 50.03 | 50.26 | 49.18 | 350,400 |
03 Jan 2024 | 52.57 | 52.57 | 50.11 | 50.18 | 49.10 | 471,900 |
02 Jan 2024 | 52.78 | 54.12 | 52.70 | 53.41 | 52.26 | 738,100 |
29 Dec 2023 | 53.80 | 54.06 | 53.10 | 53.33 | 52.18 | 275,700 |
28 Dec 2023 | 54.01 | 54.63 | 53.70 | 53.85 | 52.69 | 269,200 |
27 Dec 2023 | 53.35 | 54.33 | 53.26 | 54.23 | 53.06 | 228,700 |
26 Dec 2023 | 53.08 | 53.69 | 52.96 | 53.35 | 52.20 | 251,600 |
22 Dec 2023 | 52.64 | 53.08 | 52.25 | 52.85 | 51.71 | 310,300 |
21 Dec 2023 | 52.75 | 53.08 | 51.92 | 52.39 | 51.26 | 336,900 |
20 Dec 2023 | 53.28 | 53.59 | 51.81 | 51.89 | 50.77 | 410,700 |
19 Dec 2023 | 50.99 | 53.42 | 50.70 | 53.20 | 52.05 | 443,400 |
18 Dec 2023 | 49.80 | 51.16 | 49.71 | 50.61 | 49.52 | 480,400 |
15 Dec 2023 | 50.46 | 50.56 | 49.15 | 49.82 | 48.75 | 667,400 |
14 Dec 2023 | 48.70 | 51.00 | 48.27 | 50.37 | 49.29 | 787,200 |
14 Dec 2023 | 0.25 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |