Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 53.69 | 54.30 | 53.51 | 53.64 | 53.64 | 939 |
01 May 2024 | 53.28 | 53.88 | 52.97 | 53.80 | 53.80 | 1,496 |
30 Apr 2024 | 54.34 | 54.34 | 53.73 | 54.18 | 54.18 | 250 |
29 Apr 2024 | 54.27 | 54.81 | 54.27 | 54.60 | 54.60 | 1,315 |
26 Apr 2024 | 54.57 | 54.60 | 53.74 | 54.15 | 54.15 | 791 |
25 Apr 2024 | 54.69 | 55.56 | 54.38 | 55.22 | 55.22 | 470 |
24 Apr 2024 | 54.49 | 55.63 | 54.09 | 55.52 | 55.52 | 878 |
23 Apr 2024 | 54.70 | 55.39 | 54.70 | 55.26 | 55.26 | 91 |
22 Apr 2024 | 54.87 | 55.10 | 54.49 | 55.10 | 55.10 | 170 |
19 Apr 2024 | 53.87 | 54.93 | 53.87 | 54.88 | 54.88 | 4,828 |
18 Apr 2024 | 53.69 | 53.69 | 53.15 | 53.52 | 53.52 | 2,649 |
17 Apr 2024 | 52.90 | 53.21 | 52.51 | 53.21 | 53.21 | 879 |
16 Apr 2024 | 52.78 | 53.15 | 52.25 | 52.48 | 52.48 | 1,749 |
15 Apr 2024 | 53.42 | 53.45 | 52.83 | 53.20 | 53.20 | 2,536 |
12 Apr 2024 | 53.65 | 53.81 | 52.88 | 52.88 | 52.88 | 1,190 |
11 Apr 2024 | 54.01 | 54.01 | 53.20 | 53.74 | 53.74 | 1,683 |
10 Apr 2024 | 53.53 | 53.66 | 52.87 | 53.44 | 53.44 | 14,509 |
09 Apr 2024 | 54.42 | 54.49 | 54.06 | 54.16 | 54.16 | 920 |
08 Apr 2024 | 53.80 | 53.96 | 53.58 | 53.92 | 53.92 | 1,508 |
05 Apr 2024 | 53.58 | 53.58 | 52.97 | 53.36 | 53.36 | 928 |
04 Apr 2024 | 54.23 | 54.95 | 53.65 | 53.95 | 53.95 | 682 |
03 Apr 2024 | 53.59 | 53.99 | 53.32 | 53.99 | 53.99 | 951 |
02 Apr 2024 | 53.64 | 54.10 | 53.44 | 53.97 | 53.97 | 4,148 |
28 Mar 2024 | 53.42 | 53.83 | 53.41 | 53.72 | 53.72 | 1,931 |
27 Mar 2024 | 52.32 | 53.26 | 52.04 | 53.16 | 53.16 | 4,151 |
26 Mar 2024 | 52.48 | 52.56 | 51.63 | 51.63 | 51.63 | 1,954 |
25 Mar 2024 | 52.44 | 52.69 | 52.28 | 52.43 | 52.43 | 227 |
22 Mar 2024 | 52.39 | 52.64 | 52.06 | 52.09 | 52.09 | 1,928 |
21 Mar 2024 | 52.74 | 53.12 | 52.33 | 52.43 | 52.43 | 2,710 |
20 Mar 2024 | 52.52 | 52.71 | 52.05 | 52.46 | 52.46 | 362 |
19 Mar 2024 | 51.95 | 52.93 | 51.95 | 52.42 | 52.42 | 779 |
18 Mar 2024 | 51.71 | 52.37 | 51.54 | 51.89 | 51.89 | 1,552 |
15 Mar 2024 | 51.76 | 52.14 | 51.65 | 51.81 | 51.81 | 865 |
14 Mar 2024 | 50.95 | 51.72 | 50.75 | 51.67 | 51.67 | 3,870 |
14 Mar 2024 | 0.5475 Dividend | |||||
13 Mar 2024 | 52.36 | 52.46 | 51.56 | 51.56 | 51.01 | 4,758 |
12 Mar 2024 | 52.63 | 52.72 | 51.85 | 51.87 | 51.31 | 455 |
11 Mar 2024 | 52.83 | 53.29 | 52.15 | 53.10 | 52.54 | 3,503 |
08 Mar 2024 | 50.00 | 50.99 | 49.96 | 50.99 | 50.45 | 5,834 |
07 Mar 2024 | 48.79 | 50.69 | 48.72 | 49.19 | 48.67 | 7,338 |
06 Mar 2024 | 49.37 | 49.94 | 48.50 | 48.54 | 48.02 | 1,686 |
05 Mar 2024 | 51.58 | 51.62 | 49.74 | 49.86 | 49.33 | 953 |
04 Mar 2024 | 48.94 | 51.08 | 48.63 | 50.76 | 50.22 | 5,362 |
01 Mar 2024 | 51.53 | 51.60 | 48.98 | 49.21 | 48.69 | 9,247 |
29 Feb 2024 | 57.00 | 57.49 | 52.35 | 53.32 | 52.75 | 8,701 |
28 Feb 2024 | 58.02 | 58.22 | 57.71 | 57.81 | 57.20 | 233 |
27 Feb 2024 | 58.24 | 58.55 | 58.21 | 58.26 | 57.64 | 197 |
26 Feb 2024 | 58.85 | 59.15 | 58.25 | 58.27 | 57.65 | 1,033 |
23 Feb 2024 | 59.30 | 59.52 | 59.29 | 59.52 | 58.89 | 252 |
22 Feb 2024 | 58.84 | 59.38 | 58.65 | 59.38 | 58.75 | 536 |
21 Feb 2024 | 59.97 | 60.12 | 59.57 | 59.82 | 59.18 | 711 |
20 Feb 2024 | 59.35 | 59.76 | 59.25 | 59.38 | 58.74 | 102 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 59.01 | 59.19 | 58.58 | 59.14 | 58.51 | 482 |
15 Feb 2024 | 58.94 | 59.57 | 58.80 | 59.07 | 58.44 | 5,356 |
14 Feb 2024 | 58.16 | 58.53 | 57.83 | 58.43 | 57.81 | 1,226 |
13 Feb 2024 | 58.92 | 59.19 | 57.29 | 58.12 | 57.50 | 1,718 |
12 Feb 2024 | 58.09 | 59.01 | 58.07 | 58.94 | 58.32 | 784 |
09 Feb 2024 | 57.52 | 58.12 | 57.52 | 57.82 | 57.21 | 1,743 |
08 Feb 2024 | 58.00 | 58.14 | 57.44 | 57.53 | 56.91 | 1,153 |
07 Feb 2024 | 58.82 | 58.82 | 58.13 | 58.44 | 57.82 | 530 |
06 Feb 2024 | 58.49 | 58.71 | 58.23 | 58.71 | 58.09 | 22 |
05 Feb 2024 | 59.16 | 59.28 | 58.71 | 58.89 | 58.26 | 4,817 |
02 Feb 2024 | 60.02 | 60.45 | 59.40 | 59.40 | 58.77 | 886 |
01 Feb 2024 | 59.79 | 60.79 | 59.61 | 60.79 | 60.14 | 208 |
31 Jan 2024 | 60.06 | 60.56 | 59.70 | 60.23 | 59.59 | 2,086 |
30 Jan 2024 | 59.40 | 60.04 | 59.16 | 60.04 | 59.40 | 629 |
29 Jan 2024 | 59.51 | 59.84 | 59.31 | 59.84 | 59.20 | 129 |
26 Jan 2024 | 59.49 | 59.58 | 59.09 | 59.40 | 58.77 | 87 |
25 Jan 2024 | 59.08 | 59.13 | 57.75 | 59.13 | 58.50 | 920 |
24 Jan 2024 | 59.40 | 59.64 | 58.31 | 58.48 | 57.86 | 586 |
23 Jan 2024 | 59.07 | 59.30 | 58.85 | 59.13 | 58.50 | 267 |
22 Jan 2024 | 59.44 | 59.86 | 58.70 | 58.98 | 58.35 | 354 |
19 Jan 2024 | 59.63 | 59.63 | 59.22 | 59.48 | 58.85 | 387 |
18 Jan 2024 | 59.72 | 59.92 | 59.43 | 59.67 | 59.04 | 837 |
17 Jan 2024 | 60.64 | 60.93 | 59.70 | 59.90 | 59.27 | 1,442 |
16 Jan 2024 | 60.97 | 61.27 | 60.71 | 61.23 | 60.58 | 60,635 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 61.46 | 61.56 | 61.11 | 61.35 | 60.70 | 30 |
11 Jan 2024 | 62.12 | 62.39 | 61.03 | 61.11 | 60.46 | 416 |
10 Jan 2024 | 63.27 | 63.27 | 62.67 | 62.84 | 62.17 | 22,343 |
09 Jan 2024 | 63.09 | 63.40 | 62.97 | 63.23 | 62.56 | 1,822 |
08 Jan 2024 | 63.65 | 63.65 | 63.23 | 63.23 | 62.56 | 755 |
05 Jan 2024 | 63.31 | 63.36 | 63.29 | 63.29 | 62.62 | 115 |
04 Jan 2024 | 63.58 | 64.13 | 63.58 | 63.76 | 63.08 | 35,170 |
03 Jan 2024 | 63.82 | 63.91 | 63.24 | 63.55 | 62.88 | 713 |
02 Jan 2024 | 61.83 | 63.21 | 61.81 | 63.21 | 62.54 | 519 |
29 Dec 2023 | 61.79 | 61.91 | 61.49 | 61.52 | 60.87 | 690 |
28 Dec 2023 | 61.70 | 61.91 | 61.39 | 61.91 | 61.25 | 112 |
27 Dec 2023 | 61.63 | 61.63 | 61.48 | 61.61 | 60.96 | 1,070 |
27 Dec 2023 | 0.52 Dividend | |||||
22 Dec 2023 | 61.82 | 62.41 | 61.82 | 62.14 | 60.97 | 295 |
21 Dec 2023 | 61.26 | 61.73 | 61.01 | 61.11 | 59.96 | 500 |
20 Dec 2023 | 62.32 | 62.40 | 61.90 | 62.16 | 60.99 | 74 |
19 Dec 2023 | 62.56 | 62.56 | 61.69 | 61.75 | 60.58 | 290 |
18 Dec 2023 | 61.83 | 62.44 | 61.62 | 62.38 | 61.20 | 309 |
15 Dec 2023 | 62.06 | 62.30 | 61.55 | 61.61 | 60.45 | 247 |
14 Dec 2023 | 63.77 | 63.81 | 62.69 | 62.74 | 61.55 | 1,321 |
13 Dec 2023 | 61.12 | 62.00 | 61.08 | 61.91 | 60.74 | 50 |
12 Dec 2023 | 61.65 | 61.68 | 61.00 | 61.24 | 60.08 | 648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |