Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 59.65 | 59.65 | 59.63 | 59.63 | 59.63 | 813,215 |
02 May 2024 | 59.58 | 59.61 | 59.58 | 59.60 | 59.60 | 898,400 |
01 May 2024 | 59.54 | 59.60 | 59.54 | 59.57 | 59.57 | 1,126,900 |
30 Apr 2024 | 59.55 | 59.56 | 59.54 | 59.55 | 59.55 | 736,900 |
30 Apr 2024 | 0.249 Dividend | |||||
29 Apr 2024 | 59.78 | 59.80 | 59.78 | 59.79 | 59.54 | 713,300 |
26 Apr 2024 | 59.78 | 59.79 | 59.77 | 59.78 | 59.53 | 691,100 |
25 Apr 2024 | 59.77 | 59.77 | 59.75 | 59.76 | 59.52 | 664,000 |
24 Apr 2024 | 59.76 | 59.77 | 59.75 | 59.75 | 59.50 | 604,300 |
23 Apr 2024 | 59.75 | 59.76 | 59.74 | 59.76 | 59.51 | 679,000 |
22 Apr 2024 | 59.72 | 59.74 | 59.71 | 59.74 | 59.49 | 880,000 |
19 Apr 2024 | 59.71 | 59.72 | 59.71 | 59.71 | 59.46 | 599,100 |
18 Apr 2024 | 59.73 | 59.73 | 59.69 | 59.71 | 59.46 | 713,500 |
17 Apr 2024 | 59.68 | 59.69 | 59.68 | 59.68 | 59.43 | 794,400 |
16 Apr 2024 | 59.68 | 59.69 | 59.67 | 59.67 | 59.42 | 935,800 |
15 Apr 2024 | 59.66 | 59.69 | 59.66 | 59.67 | 59.43 | 1,541,300 |
12 Apr 2024 | 59.68 | 59.69 | 59.67 | 59.69 | 59.44 | 1,815,700 |
11 Apr 2024 | 59.64 | 59.67 | 59.64 | 59.66 | 59.41 | 558,300 |
10 Apr 2024 | 59.67 | 59.68 | 59.64 | 59.65 | 59.40 | 1,058,900 |
09 Apr 2024 | 59.67 | 59.69 | 59.67 | 59.69 | 59.44 | 668,700 |
08 Apr 2024 | 59.66 | 59.68 | 59.65 | 59.65 | 59.40 | 871,300 |
05 Apr 2024 | 59.67 | 59.67 | 59.65 | 59.65 | 59.40 | 720,700 |
04 Apr 2024 | 59.65 | 59.67 | 59.65 | 59.66 | 59.41 | 762,500 |
03 Apr 2024 | 59.63 | 59.65 | 59.63 | 59.64 | 59.39 | 712,600 |
02 Apr 2024 | 59.63 | 59.64 | 59.61 | 59.62 | 59.37 | 1,023,900 |
01 Apr 2024 | 59.62 | 59.63 | 59.60 | 59.61 | 59.36 | 1,058,000 |
28 Mar 2024 | 59.61 | 59.63 | 59.61 | 59.62 | 59.37 | 571,300 |
28 Mar 2024 | 0.249 Dividend | |||||
27 Mar 2024 | 59.89 | 59.89 | 59.84 | 59.87 | 59.37 | 1,112,500 |
26 Mar 2024 | 59.83 | 59.84 | 59.82 | 59.82 | 59.32 | 939,600 |
25 Mar 2024 | 59.85 | 59.85 | 59.83 | 59.83 | 59.33 | 515,800 |
22 Mar 2024 | 59.82 | 59.84 | 59.82 | 59.83 | 59.33 | 504,000 |
21 Mar 2024 | 59.80 | 59.82 | 59.80 | 59.81 | 59.31 | 619,100 |
20 Mar 2024 | 59.77 | 59.79 | 59.77 | 59.78 | 59.28 | 625,500 |
19 Mar 2024 | 59.75 | 59.78 | 59.75 | 59.77 | 59.27 | 494,300 |
18 Mar 2024 | 59.74 | 59.76 | 59.74 | 59.74 | 59.24 | 696,600 |
15 Mar 2024 | 59.72 | 59.76 | 59.72 | 59.73 | 59.23 | 989,900 |
14 Mar 2024 | 59.74 | 59.74 | 59.73 | 59.73 | 59.23 | 954,100 |
13 Mar 2024 | 59.73 | 59.74 | 59.72 | 59.72 | 59.22 | 1,377,500 |
12 Mar 2024 | 59.73 | 59.74 | 59.71 | 59.71 | 59.21 | 463,100 |
11 Mar 2024 | 59.76 | 59.76 | 59.73 | 59.74 | 59.24 | 833,300 |
08 Mar 2024 | 59.72 | 59.74 | 59.72 | 59.73 | 59.23 | 1,178,800 |
07 Mar 2024 | 59.70 | 59.72 | 59.69 | 59.72 | 59.22 | 760,300 |
06 Mar 2024 | 59.68 | 59.69 | 59.67 | 59.68 | 59.18 | 761,500 |
05 Mar 2024 | 59.67 | 59.68 | 59.66 | 59.66 | 59.16 | 905,900 |
04 Mar 2024 | 59.64 | 59.66 | 59.64 | 59.65 | 59.15 | 1,272,600 |
01 Mar 2024 | 59.62 | 59.68 | 59.62 | 59.64 | 59.14 | 915,600 |
29 Feb 2024 | 59.62 | 59.63 | 59.61 | 59.62 | 59.12 | 896,700 |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 59.83 | 59.84 | 59.82 | 59.84 | 59.10 | 569,500 |
27 Feb 2024 | 59.81 | 59.83 | 59.81 | 59.81 | 59.08 | 1,072,500 |
26 Feb 2024 | 59.82 | 59.84 | 59.82 | 59.83 | 59.10 | 672,000 |
23 Feb 2024 | 59.81 | 59.82 | 59.81 | 59.82 | 59.09 | 717,600 |
22 Feb 2024 | 59.80 | 59.81 | 59.80 | 59.80 | 59.07 | 827,200 |
21 Feb 2024 | 59.80 | 59.82 | 59.79 | 59.79 | 59.06 | 401,000 |
20 Feb 2024 | 59.79 | 59.81 | 59.79 | 59.80 | 59.07 | 881,100 |
16 Feb 2024 | 59.77 | 59.78 | 59.76 | 59.78 | 59.05 | 743,100 |
15 Feb 2024 | 59.77 | 59.79 | 59.77 | 59.78 | 59.05 | 653,100 |
14 Feb 2024 | 59.73 | 59.75 | 59.73 | 59.74 | 59.01 | 1,135,600 |
13 Feb 2024 | 59.75 | 59.75 | 59.72 | 59.72 | 58.99 | 782,500 |
12 Feb 2024 | 59.77 | 59.77 | 59.74 | 59.74 | 59.01 | 734,300 |
09 Feb 2024 | 59.72 | 59.74 | 59.72 | 59.74 | 59.01 | 1,315,900 |
08 Feb 2024 | 59.72 | 59.74 | 59.72 | 59.73 | 59.00 | 685,800 |
07 Feb 2024 | 59.71 | 59.74 | 59.71 | 59.72 | 58.99 | 734,500 |
06 Feb 2024 | 59.71 | 59.72 | 59.70 | 59.72 | 58.99 | 728,300 |
05 Feb 2024 | 59.70 | 59.70 | 59.68 | 59.70 | 58.97 | 1,687,400 |
02 Feb 2024 | 59.72 | 59.72 | 59.69 | 59.70 | 58.97 | 1,517,800 |
01 Feb 2024 | 59.70 | 59.74 | 59.70 | 59.73 | 59.00 | 1,067,800 |
31 Jan 2024 | 59.68 | 59.71 | 59.68 | 59.71 | 58.98 | 1,058,800 |
31 Jan 2024 | 0.255 Dividend | |||||
30 Jan 2024 | 59.93 | 59.94 | 59.90 | 59.91 | 58.92 | 1,281,400 |
29 Jan 2024 | 59.90 | 59.92 | 59.90 | 59.91 | 58.92 | 705,500 |
26 Jan 2024 | 59.90 | 59.91 | 59.89 | 59.89 | 58.90 | 894,100 |
25 Jan 2024 | 59.87 | 59.90 | 59.87 | 59.90 | 58.91 | 1,491,500 |
24 Jan 2024 | 59.88 | 59.88 | 59.85 | 59.86 | 58.87 | 867,400 |
23 Jan 2024 | 59.84 | 59.85 | 59.84 | 59.84 | 58.85 | 1,478,900 |
22 Jan 2024 | 59.84 | 59.84 | 59.83 | 59.83 | 58.84 | 1,453,800 |
19 Jan 2024 | 59.82 | 59.83 | 59.81 | 59.81 | 58.82 | 1,033,700 |
18 Jan 2024 | 59.82 | 59.83 | 59.81 | 59.83 | 58.84 | 1,374,600 |
17 Jan 2024 | 59.80 | 59.82 | 59.79 | 59.81 | 58.82 | 1,261,700 |
16 Jan 2024 | 59.85 | 59.85 | 59.81 | 59.81 | 58.82 | 1,541,100 |
12 Jan 2024 | 59.83 | 59.83 | 59.81 | 59.83 | 58.84 | 975,600 |
11 Jan 2024 | 59.76 | 59.79 | 59.76 | 59.78 | 58.79 | 1,126,400 |
10 Jan 2024 | 59.73 | 59.75 | 59.73 | 59.73 | 58.75 | 1,083,200 |
09 Jan 2024 | 59.72 | 59.73 | 59.71 | 59.73 | 58.75 | 1,101,300 |
08 Jan 2024 | 59.71 | 59.74 | 59.71 | 59.71 | 58.73 | 1,470,000 |
05 Jan 2024 | 59.68 | 59.71 | 59.68 | 59.70 | 58.72 | 1,088,400 |
04 Jan 2024 | 59.68 | 59.69 | 59.67 | 59.69 | 58.71 | 931,700 |
03 Jan 2024 | 59.66 | 59.69 | 59.66 | 59.69 | 58.71 | 1,144,200 |
02 Jan 2024 | 59.66 | 59.68 | 59.65 | 59.67 | 58.69 | 2,143,100 |
29 Dec 2023 | 59.69 | 59.69 | 59.65 | 59.66 | 58.68 | 1,749,500 |
28 Dec 2023 | 59.62 | 59.65 | 59.62 | 59.65 | 58.67 | 1,642,800 |
27 Dec 2023 | 59.61 | 59.63 | 59.61 | 59.62 | 58.64 | 1,355,600 |
26 Dec 2023 | 59.62 | 59.63 | 59.60 | 59.61 | 58.63 | 1,300,300 |
26 Dec 2023 | 0.253 Dividend | |||||
22 Dec 2023 | 59.87 | 59.87 | 59.84 | 59.85 | 58.61 | 921,600 |
21 Dec 2023 | 59.81 | 59.84 | 59.81 | 59.83 | 58.60 | 852,400 |
20 Dec 2023 | 59.80 | 59.83 | 59.78 | 59.81 | 58.58 | 2,110,800 |
19 Dec 2023 | 59.78 | 59.79 | 59.77 | 59.79 | 58.56 | 839,300 |
18 Dec 2023 | 59.75 | 59.78 | 59.75 | 59.77 | 58.54 | 1,439,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |