Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 62.82 | 63.16 | 61.97 | 62.00 | 62.00 | 10,153,700 |
06 May 2024 | 62.06 | 62.94 | 61.72 | 62.81 | 62.81 | 13,386,700 |
03 May 2024 | 61.51 | 62.15 | 61.41 | 61.52 | 61.52 | 11,048,900 |
03 May 2024 | 0.53 Dividend | |||||
02 May 2024 | 62.19 | 62.19 | 60.98 | 61.54 | 61.01 | 11,292,500 |
01 May 2024 | 61.48 | 62.27 | 60.88 | 61.35 | 60.82 | 14,086,600 |
30 Apr 2024 | 61.91 | 62.34 | 61.29 | 61.33 | 60.80 | 11,163,400 |
29 Apr 2024 | 62.74 | 63.36 | 61.96 | 62.26 | 61.72 | 10,857,100 |
26 Apr 2024 | 61.51 | 63.23 | 61.51 | 62.66 | 62.12 | 16,364,100 |
25 Apr 2024 | 61.84 | 62.43 | 61.10 | 61.79 | 61.26 | 13,339,100 |
24 Apr 2024 | 62.13 | 62.73 | 61.84 | 62.47 | 61.93 | 10,123,000 |
23 Apr 2024 | 61.08 | 62.77 | 61.02 | 62.67 | 62.13 | 17,427,800 |
22 Apr 2024 | 59.44 | 61.06 | 59.20 | 60.95 | 60.43 | 14,513,100 |
19 Apr 2024 | 58.23 | 59.44 | 58.23 | 59.14 | 58.63 | 13,367,600 |
18 Apr 2024 | 58.49 | 58.97 | 57.93 | 58.32 | 57.82 | 12,272,500 |
17 Apr 2024 | 57.49 | 58.89 | 57.36 | 58.17 | 57.67 | 15,971,600 |
16 Apr 2024 | 58.18 | 58.55 | 56.74 | 57.02 | 56.53 | 23,211,400 |
15 Apr 2024 | 60.18 | 60.91 | 58.19 | 58.56 | 58.06 | 19,242,300 |
12 Apr 2024 | 62.29 | 62.60 | 58.75 | 59.68 | 59.17 | 28,556,400 |
11 Apr 2024 | 60.35 | 60.89 | 59.50 | 60.71 | 60.19 | 18,181,900 |
10 Apr 2024 | 60.52 | 61.31 | 59.97 | 60.18 | 59.66 | 18,088,000 |
09 Apr 2024 | 61.75 | 62.09 | 60.91 | 61.66 | 61.13 | 10,303,000 |
08 Apr 2024 | 61.67 | 62.32 | 61.66 | 61.73 | 61.20 | 10,708,300 |
05 Apr 2024 | 60.82 | 62.04 | 60.42 | 61.60 | 61.07 | 12,680,600 |
04 Apr 2024 | 62.15 | 62.74 | 60.75 | 60.91 | 60.39 | 13,401,100 |
03 Apr 2024 | 62.86 | 63.39 | 61.52 | 61.69 | 61.16 | 18,079,900 |
02 Apr 2024 | 62.65 | 63.59 | 62.65 | 62.84 | 62.30 | 16,062,000 |
01 Apr 2024 | 63.60 | 63.90 | 63.02 | 63.46 | 62.91 | 14,223,900 |
28 Mar 2024 | 62.73 | 63.37 | 62.58 | 63.24 | 62.70 | 19,012,000 |
27 Mar 2024 | 62.03 | 62.76 | 61.72 | 62.75 | 62.21 | 16,684,400 |
26 Mar 2024 | 61.15 | 61.95 | 61.00 | 61.66 | 61.13 | 17,947,400 |
25 Mar 2024 | 60.89 | 61.52 | 60.58 | 60.95 | 60.43 | 12,040,300 |
22 Mar 2024 | 61.04 | 61.67 | 60.58 | 60.82 | 60.30 | 16,204,600 |
21 Mar 2024 | 60.31 | 61.55 | 60.31 | 61.33 | 60.80 | 17,892,100 |
20 Mar 2024 | 58.49 | 60.34 | 58.46 | 60.13 | 59.61 | 20,269,900 |
19 Mar 2024 | 58.59 | 59.32 | 58.54 | 58.86 | 58.35 | 13,455,300 |
18 Mar 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 58.13 | 13,994,600 |
15 Mar 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 57.11 | 26,160,800 |
14 Mar 2024 | 58.33 | 58.67 | 56.64 | 57.09 | 56.60 | 18,833,600 |
13 Mar 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 57.26 | 12,982,800 |
12 Mar 2024 | 57.51 | 57.93 | 57.08 | 57.45 | 56.96 | 10,954,000 |
11 Mar 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 56.92 | 9,176,900 |
08 Mar 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 57.01 | 13,026,300 |
07 Mar 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 57.22 | 14,720,300 |
06 Mar 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 56.80 | 17,845,000 |
05 Mar 2024 | 55.75 | 57.56 | 55.75 | 56.26 | 55.78 | 19,653,900 |
04 Mar 2024 | 55.41 | 56.57 | 55.29 | 56.14 | 55.66 | 14,314,700 |
01 Mar 2024 | 55.48 | 55.95 | 55.07 | 55.60 | 55.12 | 12,431,100 |
29 Feb 2024 | 55.50 | 55.65 | 54.64 | 55.49 | 55.01 | 23,744,600 |
28 Feb 2024 | 55.52 | 56.18 | 54.99 | 55.05 | 54.58 | 13,448,100 |
27 Feb 2024 | 55.68 | 55.92 | 55.22 | 55.71 | 55.23 | 11,039,300 |
26 Feb 2024 | 55.96 | 56.51 | 55.34 | 55.36 | 54.88 | 12,307,100 |
23 Feb 2024 | 55.99 | 56.34 | 55.75 | 55.93 | 55.45 | 11,668,900 |
22 Feb 2024 | 55.44 | 56.47 | 55.41 | 55.90 | 55.42 | 12,904,800 |
21 Feb 2024 | 55.26 | 55.46 | 54.98 | 55.33 | 54.85 | 9,321,800 |
20 Feb 2024 | 54.58 | 55.66 | 54.36 | 55.42 | 54.94 | 16,537,900 |
16 Feb 2024 | 54.96 | 55.20 | 54.55 | 54.85 | 54.38 | 11,513,000 |
15 Feb 2024 | 54.22 | 55.48 | 54.14 | 55.21 | 54.73 | 16,865,000 |
14 Feb 2024 | 53.64 | 54.10 | 53.59 | 53.98 | 53.52 | 14,891,900 |
13 Feb 2024 | 53.29 | 53.46 | 52.24 | 52.76 | 52.31 | 17,672,100 |
12 Feb 2024 | 53.57 | 54.54 | 53.00 | 53.92 | 53.46 | 17,162,300 |
09 Feb 2024 | 54.29 | 54.44 | 53.53 | 53.99 | 53.53 | 13,843,300 |
08 Feb 2024 | 54.18 | 54.49 | 53.59 | 54.29 | 53.82 | 15,822,200 |
07 Feb 2024 | 54.50 | 54.70 | 53.77 | 54.54 | 54.07 | 13,383,300 |
06 Feb 2024 | 54.38 | 54.97 | 54.11 | 54.35 | 53.88 | 14,832,700 |
05 Feb 2024 | 54.94 | 55.14 | 54.11 | 54.50 | 54.03 | 14,040,600 |
02 Feb 2024 | 55.60 | 55.98 | 54.99 | 55.54 | 55.06 | 19,269,000 |
02 Feb 2024 | 0.53 Dividend | |||||
01 Feb 2024 | 56.02 | 56.59 | 54.85 | 56.06 | 55.05 | 21,178,700 |
31 Jan 2024 | 56.74 | 57.95 | 56.14 | 56.17 | 55.16 | 28,967,800 |
30 Jan 2024 | 55.04 | 57.20 | 55.01 | 57.09 | 56.06 | 40,086,100 |
29 Jan 2024 | 53.47 | 54.23 | 53.44 | 54.11 | 53.14 | 12,158,300 |
26 Jan 2024 | 53.86 | 53.99 | 53.61 | 53.67 | 52.70 | 14,041,200 |
25 Jan 2024 | 53.40 | 53.77 | 53.04 | 53.73 | 52.76 | 15,634,000 |
24 Jan 2024 | 53.54 | 53.65 | 52.99 | 53.26 | 52.30 | 14,402,200 |
23 Jan 2024 | 52.91 | 53.41 | 52.59 | 53.30 | 52.34 | 12,962,500 |
22 Jan 2024 | 51.99 | 53.10 | 51.95 | 52.84 | 51.89 | 21,573,200 |
19 Jan 2024 | 51.12 | 51.68 | 50.62 | 51.52 | 50.59 | 18,200,500 |
18 Jan 2024 | 51.45 | 51.58 | 50.51 | 51.11 | 50.19 | 15,788,100 |
17 Jan 2024 | 51.11 | 51.69 | 51.00 | 51.36 | 50.44 | 17,393,500 |
16 Jan 2024 | 51.78 | 52.22 | 50.87 | 51.87 | 50.94 | 21,209,400 |
12 Jan 2024 | 52.30 | 53.85 | 51.27 | 52.62 | 51.67 | 37,900,600 |
11 Jan 2024 | 51.84 | 52.14 | 51.26 | 52.08 | 51.14 | 25,444,400 |
10 Jan 2024 | 53.05 | 53.22 | 52.61 | 53.02 | 52.07 | 16,532,700 |
09 Jan 2024 | 53.85 | 53.91 | 53.27 | 53.48 | 52.52 | 17,237,400 |
08 Jan 2024 | 53.99 | 54.09 | 53.02 | 54.01 | 53.04 | 17,359,500 |
05 Jan 2024 | 54.03 | 54.67 | 53.89 | 54.33 | 53.35 | 17,776,500 |
04 Jan 2024 | 53.92 | 54.75 | 53.66 | 53.77 | 52.80 | 23,714,300 |
03 Jan 2024 | 53.25 | 54.37 | 52.23 | 53.64 | 52.68 | 30,897,600 |
02 Jan 2024 | 51.30 | 53.15 | 51.19 | 53.04 | 52.09 | 24,784,900 |
29 Dec 2023 | 51.56 | 51.61 | 51.22 | 51.44 | 50.51 | 13,147,900 |
28 Dec 2023 | 51.40 | 51.80 | 51.40 | 51.52 | 50.59 | 10,218,500 |
27 Dec 2023 | 51.14 | 51.58 | 50.93 | 51.46 | 50.53 | 9,901,300 |
26 Dec 2023 | 50.88 | 51.53 | 50.79 | 51.34 | 50.42 | 11,501,500 |
22 Dec 2023 | 50.73 | 51.26 | 50.69 | 50.86 | 49.95 | 14,433,000 |
21 Dec 2023 | 50.41 | 50.67 | 49.97 | 50.60 | 49.69 | 13,089,000 |
20 Dec 2023 | 50.70 | 51.09 | 49.87 | 50.07 | 49.17 | 17,452,100 |
19 Dec 2023 | 49.42 | 51.31 | 49.17 | 50.93 | 50.01 | 23,161,500 |
18 Dec 2023 | 50.16 | 50.56 | 49.55 | 49.66 | 48.77 | 17,871,400 |
15 Dec 2023 | 49.69 | 50.10 | 49.20 | 49.83 | 48.93 | 35,151,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |