Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 59.98 | 60.12 | 59.58 | 59.94 | 59.94 | 1,239,720 |
16 May 2024 | 59.54 | 59.86 | 59.50 | 59.86 | 59.86 | 911,135 |
15 May 2024 | 59.40 | 59.82 | 59.30 | 59.62 | 59.62 | 981,643 |
14 May 2024 | 60.00 | 60.00 | 59.20 | 59.40 | 59.40 | 976,654 |
13 May 2024 | 59.68 | 60.06 | 59.56 | 60.00 | 60.00 | 723,416 |
10 May 2024 | 59.26 | 59.76 | 59.26 | 59.50 | 59.50 | 1,127,441 |
09 May 2024 | 59.30 | 59.46 | 58.90 | 59.28 | 59.28 | 756,721 |
08 May 2024 | 58.94 | 59.50 | 58.86 | 59.32 | 59.32 | 1,085,047 |
07 May 2024 | 58.10 | 58.80 | 57.98 | 58.72 | 58.72 | 1,012,483 |
06 May 2024 | 57.86 | 58.78 | 57.82 | 58.10 | 58.10 | 816,925 |
03 May 2024 | 57.40 | 57.92 | 57.08 | 57.74 | 57.74 | 1,735,441 |
03 May 2024 | 2.1 Dividend | |||||
02 May 2024 | 58.60 | 59.50 | 58.60 | 59.46 | 57.36 | 1,419,512 |
30 Apr 2024 | 58.78 | 59.00 | 58.46 | 58.66 | 56.59 | 1,771,950 |
29 Apr 2024 | 58.32 | 58.80 | 58.30 | 58.66 | 56.59 | 1,032,070 |
26 Apr 2024 | 59.46 | 59.62 | 57.98 | 58.30 | 56.24 | 1,267,351 |
25 Apr 2024 | 59.88 | 60.02 | 58.98 | 59.30 | 57.21 | 1,376,895 |
24 Apr 2024 | 59.36 | 59.92 | 59.36 | 59.76 | 57.65 | 1,001,934 |
23 Apr 2024 | 60.10 | 60.18 | 59.58 | 59.60 | 57.50 | 1,038,788 |
22 Apr 2024 | 60.00 | 60.08 | 59.30 | 59.94 | 57.82 | 829,616 |
19 Apr 2024 | 59.12 | 59.56 | 58.78 | 59.44 | 57.34 | 1,388,820 |
18 Apr 2024 | 60.50 | 60.50 | 58.72 | 59.06 | 56.97 | 1,906,515 |
17 Apr 2024 | 57.66 | 58.70 | 57.64 | 58.54 | 56.47 | 1,410,166 |
16 Apr 2024 | 57.50 | 57.74 | 57.34 | 57.62 | 55.58 | 1,100,129 |
15 Apr 2024 | 57.98 | 58.10 | 57.60 | 57.76 | 55.72 | 961,266 |
12 Apr 2024 | 57.86 | 58.16 | 57.50 | 57.78 | 55.74 | 846,795 |
11 Apr 2024 | 57.52 | 57.88 | 57.46 | 57.62 | 55.58 | 910,337 |
10 Apr 2024 | 57.66 | 57.74 | 57.16 | 57.52 | 55.49 | 852,796 |
09 Apr 2024 | 57.40 | 57.92 | 57.32 | 57.56 | 55.53 | 772,562 |
08 Apr 2024 | 57.92 | 58.08 | 57.56 | 57.68 | 55.64 | 965,517 |
05 Apr 2024 | 57.44 | 57.98 | 57.42 | 57.98 | 55.93 | 1,063,306 |
04 Apr 2024 | 58.34 | 58.70 | 57.86 | 58.00 | 55.95 | 905,601 |
03 Apr 2024 | 59.00 | 59.32 | 58.48 | 58.52 | 56.45 | 1,129,772 |
02 Apr 2024 | 59.90 | 60.06 | 58.98 | 58.98 | 56.90 | 1,268,695 |
28 Mar 2024 | 59.89 | 60.03 | 59.57 | 59.89 | 57.77 | 1,213,072 |
27 Mar 2024 | 60.04 | 60.38 | 59.45 | 59.73 | 57.62 | 1,006,817 |
26 Mar 2024 | 59.19 | 60.01 | 59.07 | 60.01 | 57.89 | 832,526 |
25 Mar 2024 | 59.49 | 59.56 | 58.83 | 59.32 | 57.22 | 943,867 |
22 Mar 2024 | 59.23 | 59.60 | 59.19 | 59.57 | 57.47 | 880,411 |
21 Mar 2024 | 59.39 | 59.53 | 58.87 | 59.15 | 57.06 | 795,254 |
20 Mar 2024 | 59.32 | 59.50 | 59.13 | 59.38 | 57.28 | 758,181 |
19 Mar 2024 | 59.33 | 59.54 | 59.01 | 59.29 | 57.20 | 796,165 |
18 Mar 2024 | 59.73 | 59.76 | 59.02 | 59.34 | 57.24 | 698,554 |
15 Mar 2024 | 59.53 | 60.18 | 59.40 | 59.60 | 57.50 | 2,583,116 |
14 Mar 2024 | 59.81 | 60.13 | 59.19 | 59.41 | 57.31 | 1,051,919 |
13 Mar 2024 | 59.16 | 59.61 | 59.05 | 59.54 | 57.44 | 1,112,499 |
12 Mar 2024 | 59.15 | 59.16 | 58.83 | 59.16 | 57.07 | 1,120,159 |
11 Mar 2024 | 58.77 | 59.01 | 58.47 | 58.97 | 56.89 | 853,933 |
08 Mar 2024 | 59.01 | 59.01 | 58.40 | 58.75 | 56.68 | 1,121,445 |
07 Mar 2024 | 58.63 | 59.04 | 58.41 | 58.88 | 56.80 | 1,086,245 |
06 Mar 2024 | 59.13 | 59.30 | 58.55 | 58.73 | 56.66 | 727,424 |
05 Mar 2024 | 59.10 | 59.49 | 59.00 | 59.21 | 57.12 | 911,746 |
04 Mar 2024 | 58.50 | 59.19 | 58.50 | 59.08 | 56.99 | 1,184,026 |
01 Mar 2024 | 59.01 | 59.26 | 58.53 | 58.72 | 56.65 | 1,008,501 |
29 Feb 2024 | 59.75 | 59.88 | 58.95 | 59.02 | 56.94 | 2,770,852 |
28 Feb 2024 | 60.52 | 60.68 | 59.42 | 59.72 | 57.61 | 1,227,089 |
27 Feb 2024 | 60.19 | 60.63 | 60.15 | 60.58 | 58.44 | 749,269 |
26 Feb 2024 | 60.94 | 60.94 | 60.02 | 60.40 | 58.27 | 821,763 |
23 Feb 2024 | 61.47 | 61.54 | 59.94 | 60.71 | 58.57 | 1,367,352 |
22 Feb 2024 | 63.62 | 63.80 | 61.15 | 61.64 | 59.46 | 1,742,907 |
21 Feb 2024 | 61.63 | 62.03 | 61.50 | 61.70 | 59.52 | 1,064,715 |
20 Feb 2024 | 61.30 | 61.83 | 61.30 | 61.68 | 59.50 | 967,794 |
19 Feb 2024 | 61.44 | 61.77 | 61.35 | 61.52 | 59.35 | 788,188 |
16 Feb 2024 | 61.25 | 61.50 | 60.57 | 61.30 | 59.14 | 892,968 |
15 Feb 2024 | 60.80 | 61.13 | 60.24 | 61.13 | 58.97 | 1,208,712 |
14 Feb 2024 | 60.98 | 61.20 | 60.60 | 60.72 | 58.58 | 716,520 |
13 Feb 2024 | 60.99 | 61.11 | 60.59 | 60.98 | 58.83 | 807,273 |
12 Feb 2024 | 61.00 | 61.10 | 60.80 | 61.01 | 58.86 | 648,027 |
09 Feb 2024 | 61.46 | 61.50 | 60.56 | 60.89 | 58.74 | 783,188 |
08 Feb 2024 | 61.54 | 62.13 | 61.51 | 61.63 | 59.45 | 828,032 |
07 Feb 2024 | 61.90 | 62.12 | 61.41 | 61.54 | 59.37 | 842,886 |
06 Feb 2024 | 61.59 | 61.96 | 61.22 | 61.94 | 59.75 | 617,330 |
05 Feb 2024 | 60.95 | 61.75 | 60.94 | 61.72 | 59.54 | 885,521 |
02 Feb 2024 | 61.56 | 61.72 | 60.94 | 60.94 | 58.79 | 943,256 |
01 Feb 2024 | 62.17 | 62.17 | 61.10 | 61.41 | 59.24 | 861,271 |
31 Jan 2024 | 62.29 | 62.45 | 61.63 | 61.74 | 59.56 | 1,404,724 |
30 Jan 2024 | 62.15 | 62.37 | 61.69 | 61.82 | 59.64 | 883,326 |
29 Jan 2024 | 61.26 | 62.24 | 61.25 | 62.24 | 60.04 | 1,260,041 |
26 Jan 2024 | 61.24 | 61.55 | 60.98 | 61.29 | 59.13 | 1,153,251 |
25 Jan 2024 | 61.06 | 61.19 | 60.69 | 61.10 | 58.94 | 908,019 |
24 Jan 2024 | 61.37 | 61.68 | 60.98 | 61.35 | 59.18 | 984,478 |
23 Jan 2024 | 61.75 | 61.80 | 60.93 | 61.54 | 59.37 | 921,148 |
22 Jan 2024 | 61.95 | 61.95 | 61.32 | 61.60 | 59.42 | 895,655 |
19 Jan 2024 | 61.70 | 62.08 | 61.31 | 61.60 | 59.42 | 975,963 |
18 Jan 2024 | 61.29 | 61.50 | 60.85 | 61.42 | 59.25 | 1,042,488 |
17 Jan 2024 | 61.62 | 61.63 | 61.01 | 61.50 | 59.33 | 1,138,135 |
16 Jan 2024 | 61.19 | 61.89 | 60.99 | 61.78 | 59.60 | 1,024,314 |
15 Jan 2024 | 61.63 | 61.76 | 61.43 | 61.55 | 59.38 | 819,188 |
12 Jan 2024 | 60.63 | 61.20 | 60.56 | 60.88 | 58.73 | 785,321 |
11 Jan 2024 | 61.00 | 61.05 | 60.24 | 60.51 | 58.37 | 1,064,951 |
10 Jan 2024 | 60.81 | 61.11 | 60.58 | 61.06 | 58.90 | 942,609 |
09 Jan 2024 | 61.00 | 61.17 | 60.77 | 61.00 | 58.85 | 1,229,029 |
08 Jan 2024 | 60.38 | 61.00 | 60.27 | 60.93 | 58.78 | 844,805 |
05 Jan 2024 | 60.37 | 60.62 | 60.22 | 60.51 | 58.37 | 1,099,002 |
04 Jan 2024 | 60.30 | 60.71 | 60.10 | 60.57 | 58.43 | 830,862 |
03 Jan 2024 | 59.78 | 61.18 | 59.78 | 60.56 | 58.42 | 1,663,310 |
02 Jan 2024 | 59.04 | 59.57 | 58.80 | 59.57 | 57.47 | 830,710 |
29 Dec 2023 | 58.62 | 58.79 | 58.50 | 58.68 | 56.61 | 494,527 |
28 Dec 2023 | 58.54 | 58.60 | 58.30 | 58.51 | 56.44 | 469,056 |
27 Dec 2023 | 58.23 | 58.47 | 58.04 | 58.41 | 56.35 | 462,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |