Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 65.50 | 65.87 | 65.40 | 65.87 | 65.87 | 12,365 |
20 May 2024 | 66.49 | 67.18 | 65.90 | 66.00 | 66.00 | 83,800 |
20 May 2024 | 0.25 Dividend | |||||
17 May 2024 | 66.16 | 66.54 | 65.69 | 66.54 | 66.29 | 103,400 |
16 May 2024 | 67.06 | 67.08 | 65.67 | 65.78 | 65.53 | 107,200 |
15 May 2024 | 66.94 | 67.92 | 66.55 | 67.06 | 66.81 | 126,900 |
14 May 2024 | 66.39 | 66.56 | 65.96 | 66.48 | 66.23 | 79,100 |
13 May 2024 | 67.00 | 67.05 | 65.77 | 66.00 | 65.75 | 253,200 |
10 May 2024 | 66.22 | 67.00 | 65.80 | 66.88 | 66.63 | 171,700 |
09 May 2024 | 66.02 | 66.06 | 65.09 | 65.86 | 65.61 | 160,300 |
08 May 2024 | 64.94 | 65.98 | 64.92 | 65.83 | 65.58 | 109,600 |
07 May 2024 | 64.65 | 65.23 | 64.53 | 64.92 | 64.68 | 87,500 |
06 May 2024 | 64.18 | 65.13 | 64.18 | 64.65 | 64.41 | 174,200 |
03 May 2024 | 64.00 | 64.30 | 63.16 | 63.54 | 63.30 | 178,600 |
02 May 2024 | 62.94 | 63.94 | 62.39 | 63.59 | 63.35 | 289,300 |
01 May 2024 | 61.83 | 64.16 | 61.79 | 62.53 | 62.30 | 307,500 |
30 Apr 2024 | 62.03 | 62.31 | 61.52 | 61.78 | 61.55 | 245,500 |
29 Apr 2024 | 62.05 | 62.56 | 61.84 | 62.33 | 62.10 | 407,200 |
26 Apr 2024 | 61.49 | 62.36 | 61.01 | 62.05 | 61.82 | 116,200 |
25 Apr 2024 | 61.54 | 61.76 | 60.50 | 61.32 | 61.09 | 148,000 |
24 Apr 2024 | 61.15 | 62.45 | 60.90 | 62.26 | 62.03 | 185,800 |
23 Apr 2024 | 58.18 | 62.43 | 57.51 | 61.64 | 61.41 | 304,200 |
22 Apr 2024 | 58.09 | 58.48 | 57.33 | 57.52 | 57.30 | 231,500 |
19 Apr 2024 | 59.09 | 59.65 | 57.91 | 57.95 | 57.73 | 226,000 |
18 Apr 2024 | 59.50 | 62.99 | 58.74 | 59.84 | 59.62 | 287,800 |
17 Apr 2024 | 56.78 | 56.80 | 55.26 | 55.92 | 55.71 | 154,300 |
16 Apr 2024 | 56.22 | 56.56 | 55.57 | 56.20 | 55.99 | 116,800 |
15 Apr 2024 | 57.39 | 57.69 | 56.07 | 56.44 | 56.23 | 106,000 |
12 Apr 2024 | 57.66 | 57.75 | 56.83 | 56.99 | 56.78 | 79,800 |
11 Apr 2024 | 57.14 | 58.14 | 57.14 | 57.84 | 57.62 | 69,700 |
10 Apr 2024 | 57.82 | 58.52 | 56.81 | 57.13 | 56.92 | 112,600 |
09 Apr 2024 | 59.63 | 59.85 | 58.55 | 58.85 | 58.63 | 83,700 |
08 Apr 2024 | 59.29 | 59.66 | 59.09 | 59.63 | 59.41 | 64,400 |
05 Apr 2024 | 58.23 | 59.51 | 58.23 | 59.27 | 59.05 | 132,500 |
04 Apr 2024 | 59.74 | 59.93 | 58.12 | 58.43 | 58.21 | 85,400 |
03 Apr 2024 | 58.05 | 59.15 | 58.05 | 59.13 | 58.91 | 70,200 |
02 Apr 2024 | 58.34 | 58.42 | 56.88 | 58.06 | 57.84 | 139,400 |
01 Apr 2024 | 59.54 | 59.61 | 58.52 | 58.67 | 58.45 | 55,300 |
28 Mar 2024 | 59.32 | 59.71 | 58.51 | 59.20 | 58.98 | 119,300 |
27 Mar 2024 | 59.19 | 59.32 | 58.99 | 59.09 | 58.87 | 143,400 |
26 Mar 2024 | 58.77 | 59.09 | 58.50 | 58.70 | 58.48 | 97,300 |
25 Mar 2024 | 59.39 | 59.88 | 58.47 | 58.77 | 58.55 | 140,700 |
22 Mar 2024 | 60.28 | 60.28 | 59.37 | 59.56 | 59.34 | 56,500 |
21 Mar 2024 | 59.01 | 60.40 | 58.85 | 60.26 | 60.03 | 149,000 |
20 Mar 2024 | 58.05 | 59.05 | 57.84 | 58.78 | 58.56 | 181,000 |
19 Mar 2024 | 57.31 | 58.43 | 57.31 | 58.11 | 57.89 | 155,300 |
18 Mar 2024 | 57.06 | 57.56 | 56.85 | 57.31 | 57.09 | 112,000 |
15 Mar 2024 | 56.26 | 57.50 | 56.26 | 57.18 | 56.97 | 414,200 |
14 Mar 2024 | 57.18 | 57.39 | 56.23 | 56.45 | 56.24 | 176,400 |
13 Mar 2024 | 56.87 | 57.62 | 56.76 | 57.26 | 57.04 | 93,300 |
12 Mar 2024 | 57.00 | 57.04 | 56.21 | 56.78 | 56.57 | 70,600 |
11 Mar 2024 | 56.48 | 56.88 | 55.39 | 56.76 | 56.55 | 94,700 |
08 Mar 2024 | 57.00 | 57.82 | 56.49 | 56.51 | 56.30 | 97,400 |
07 Mar 2024 | 57.07 | 57.20 | 56.52 | 56.67 | 56.46 | 68,200 |
06 Mar 2024 | 56.51 | 56.86 | 56.11 | 56.62 | 56.41 | 65,500 |
05 Mar 2024 | 56.17 | 56.43 | 55.85 | 55.98 | 55.77 | 98,800 |
04 Mar 2024 | 57.04 | 57.60 | 56.26 | 56.49 | 56.28 | 102,700 |
01 Mar 2024 | 57.21 | 57.67 | 56.66 | 57.09 | 56.88 | 88,800 |
29 Feb 2024 | 57.82 | 57.97 | 56.64 | 57.21 | 57.00 | 107,000 |
28 Feb 2024 | 56.36 | 57.56 | 56.36 | 57.34 | 57.12 | 77,100 |
27 Feb 2024 | 56.99 | 57.57 | 56.62 | 56.73 | 56.52 | 265,100 |
26 Feb 2024 | 55.72 | 56.77 | 55.63 | 56.58 | 56.37 | 87,900 |
23 Feb 2024 | 54.77 | 56.11 | 54.77 | 56.01 | 55.80 | 89,000 |
22 Feb 2024 | 54.95 | 55.40 | 54.32 | 54.71 | 54.50 | 112,800 |
21 Feb 2024 | 54.44 | 55.26 | 54.30 | 54.90 | 54.69 | 119,300 |
20 Feb 2024 | 54.26 | 54.83 | 54.14 | 54.30 | 54.10 | 147,500 |
16 Feb 2024 | 54.90 | 55.19 | 54.68 | 54.81 | 54.60 | 70,200 |
15 Feb 2024 | 54.44 | 55.19 | 53.88 | 55.18 | 54.97 | 99,400 |
14 Feb 2024 | 54.28 | 54.37 | 53.40 | 54.02 | 53.82 | 135,100 |
13 Feb 2024 | 54.97 | 55.10 | 53.18 | 53.54 | 53.34 | 140,000 |
12 Feb 2024 | 54.92 | 56.61 | 54.92 | 56.01 | 55.80 | 167,500 |
09 Feb 2024 | 54.37 | 55.44 | 53.81 | 55.12 | 54.91 | 125,500 |
08 Feb 2024 | 53.93 | 54.49 | 53.64 | 54.33 | 54.13 | 116,700 |
07 Feb 2024 | 53.47 | 54.14 | 53.34 | 54.03 | 53.83 | 136,500 |
06 Feb 2024 | 53.05 | 53.81 | 52.96 | 53.11 | 52.91 | 342,900 |
05 Feb 2024 | 53.22 | 53.61 | 52.34 | 53.15 | 52.95 | 87,600 |
02 Feb 2024 | 53.40 | 54.14 | 53.25 | 53.82 | 53.62 | 137,000 |
01 Feb 2024 | 52.81 | 54.02 | 52.81 | 53.95 | 53.75 | 151,500 |
31 Jan 2024 | 54.83 | 54.93 | 52.59 | 52.81 | 52.61 | 174,000 |
30 Jan 2024 | 54.28 | 54.71 | 54.28 | 54.57 | 54.36 | 71,400 |
29 Jan 2024 | 54.34 | 54.57 | 54.05 | 54.56 | 54.36 | 65,500 |
29 Jan 2024 | 0.25 Dividend | |||||
26 Jan 2024 | 54.50 | 54.55 | 53.81 | 54.47 | 54.02 | 75,100 |
25 Jan 2024 | 54.09 | 54.28 | 53.67 | 54.28 | 53.83 | 98,700 |
24 Jan 2024 | 54.24 | 54.24 | 53.17 | 53.29 | 52.85 | 77,600 |
23 Jan 2024 | 55.00 | 55.41 | 53.60 | 53.64 | 53.19 | 250,600 |
22 Jan 2024 | 54.01 | 54.83 | 54.01 | 54.62 | 54.17 | 113,800 |
19 Jan 2024 | 53.64 | 53.64 | 52.70 | 53.50 | 53.05 | 85,300 |
18 Jan 2024 | 53.48 | 53.69 | 52.72 | 53.37 | 52.93 | 122,600 |
17 Jan 2024 | 52.74 | 53.46 | 52.55 | 53.09 | 52.65 | 110,800 |
16 Jan 2024 | 52.48 | 53.27 | 52.39 | 53.15 | 52.71 | 192,000 |
12 Jan 2024 | 53.67 | 54.00 | 52.54 | 53.01 | 52.57 | 82,000 |
11 Jan 2024 | 52.96 | 53.27 | 51.84 | 53.18 | 52.74 | 175,600 |
10 Jan 2024 | 52.26 | 52.98 | 52.26 | 52.86 | 52.42 | 97,400 |
09 Jan 2024 | 51.34 | 52.47 | 51.15 | 52.43 | 51.99 | 117,000 |
08 Jan 2024 | 52.23 | 52.78 | 51.38 | 52.01 | 51.58 | 67,900 |
05 Jan 2024 | 51.80 | 52.75 | 51.80 | 52.00 | 51.57 | 108,700 |
04 Jan 2024 | 52.21 | 52.57 | 51.15 | 52.18 | 51.75 | 107,700 |
03 Jan 2024 | 52.70 | 52.90 | 51.95 | 52.07 | 51.64 | 151,200 |
02 Jan 2024 | 52.86 | 53.72 | 52.37 | 53.07 | 52.63 | 120,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |