Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 59.46 | 61.19 | 59.46 | 60.91 | 60.91 | 477,200 |
18 Apr 2024 | 58.38 | 59.47 | 58.23 | 59.40 | 59.40 | 371,000 |
17 Apr 2024 | 58.50 | 58.99 | 58.12 | 58.18 | 58.18 | 396,300 |
16 Apr 2024 | 57.94 | 58.41 | 57.27 | 58.14 | 58.14 | 394,700 |
15 Apr 2024 | 58.84 | 59.02 | 57.69 | 58.39 | 58.39 | 337,700 |
12 Apr 2024 | 59.00 | 59.94 | 58.52 | 58.66 | 58.66 | 487,900 |
11 Apr 2024 | 58.60 | 58.87 | 57.90 | 58.69 | 58.69 | 285,200 |
10 Apr 2024 | 59.14 | 59.17 | 57.96 | 58.48 | 58.48 | 249,900 |
09 Apr 2024 | 60.30 | 60.64 | 59.91 | 60.30 | 60.30 | 248,800 |
08 Apr 2024 | 59.40 | 60.05 | 59.40 | 60.04 | 60.04 | 295,300 |
05 Apr 2024 | 59.44 | 59.72 | 58.99 | 59.34 | 59.34 | 285,300 |
04 Apr 2024 | 61.04 | 61.04 | 59.60 | 59.90 | 59.90 | 290,000 |
03 Apr 2024 | 60.70 | 60.92 | 60.31 | 60.42 | 60.42 | 249,000 |
02 Apr 2024 | 60.66 | 61.47 | 60.66 | 61.04 | 61.04 | 326,600 |
01 Apr 2024 | 61.43 | 61.60 | 60.57 | 60.95 | 60.95 | 282,300 |
28 Mar 2024 | 60.75 | 61.68 | 60.75 | 61.37 | 61.37 | 361,600 |
27 Mar 2024 | 59.86 | 60.68 | 59.86 | 60.57 | 60.57 | 404,900 |
26 Mar 2024 | 60.02 | 60.02 | 58.96 | 59.53 | 59.53 | 276,800 |
25 Mar 2024 | 60.12 | 60.36 | 59.48 | 59.86 | 59.86 | 286,800 |
22 Mar 2024 | 60.08 | 60.08 | 59.44 | 59.77 | 59.77 | 287,600 |
21 Mar 2024 | 60.00 | 60.43 | 59.62 | 59.66 | 59.66 | 319,200 |
20 Mar 2024 | 58.99 | 60.21 | 58.99 | 59.96 | 59.96 | 278,800 |
19 Mar 2024 | 58.99 | 59.72 | 58.82 | 59.26 | 59.26 | 276,400 |
18 Mar 2024 | 59.59 | 59.72 | 58.67 | 58.88 | 58.88 | 302,100 |
15 Mar 2024 | 59.51 | 60.33 | 59.25 | 59.59 | 59.59 | 1,229,000 |
14 Mar 2024 | 60.05 | 60.20 | 59.22 | 59.81 | 59.81 | 481,500 |
13 Mar 2024 | 60.84 | 61.33 | 60.31 | 60.41 | 60.41 | 383,400 |
12 Mar 2024 | 60.85 | 61.21 | 60.51 | 60.97 | 60.97 | 381,200 |
11 Mar 2024 | 60.48 | 61.36 | 60.48 | 61.16 | 61.16 | 384,600 |
08 Mar 2024 | 60.89 | 61.07 | 60.49 | 60.70 | 60.70 | 550,500 |
08 Mar 2024 | 0.755 Dividend | |||||
07 Mar 2024 | 61.18 | 61.61 | 60.87 | 61.15 | 60.40 | 297,300 |
06 Mar 2024 | 61.27 | 61.28 | 60.35 | 60.74 | 59.99 | 435,700 |
05 Mar 2024 | 61.12 | 61.57 | 60.41 | 60.74 | 59.99 | 309,300 |
04 Mar 2024 | 59.47 | 60.97 | 59.47 | 60.91 | 60.16 | 308,000 |
01 Mar 2024 | 59.08 | 59.78 | 58.51 | 59.61 | 58.87 | 272,300 |
29 Feb 2024 | 59.79 | 59.81 | 59.09 | 59.32 | 58.59 | 421,800 |
28 Feb 2024 | 58.80 | 59.48 | 58.80 | 59.37 | 58.64 | 316,700 |
27 Feb 2024 | 58.81 | 59.11 | 58.59 | 59.07 | 58.34 | 196,600 |
26 Feb 2024 | 58.71 | 58.74 | 57.94 | 58.53 | 57.81 | 293,000 |
23 Feb 2024 | 59.50 | 59.72 | 58.86 | 59.14 | 58.41 | 474,900 |
22 Feb 2024 | 59.06 | 59.65 | 58.42 | 59.60 | 58.86 | 439,100 |
21 Feb 2024 | 59.58 | 60.12 | 59.27 | 59.73 | 58.99 | 404,300 |
20 Feb 2024 | 59.34 | 60.70 | 59.34 | 59.81 | 59.07 | 609,500 |
16 Feb 2024 | 59.97 | 60.10 | 59.21 | 59.42 | 58.69 | 409,300 |
15 Feb 2024 | 58.77 | 60.22 | 58.77 | 60.03 | 59.29 | 533,300 |
14 Feb 2024 | 57.92 | 58.66 | 57.13 | 58.50 | 57.78 | 637,100 |
13 Feb 2024 | 58.12 | 58.47 | 56.99 | 57.74 | 57.03 | 525,600 |
12 Feb 2024 | 58.35 | 59.45 | 58.35 | 59.34 | 58.61 | 359,800 |
09 Feb 2024 | 58.18 | 58.55 | 57.97 | 58.35 | 57.63 | 441,100 |
08 Feb 2024 | 57.77 | 58.74 | 57.43 | 58.46 | 57.74 | 1,202,300 |
07 Feb 2024 | 57.97 | 58.24 | 57.53 | 57.86 | 57.15 | 485,300 |
06 Feb 2024 | 57.87 | 58.25 | 57.33 | 57.95 | 57.23 | 532,700 |
05 Feb 2024 | 58.25 | 58.73 | 57.47 | 58.03 | 57.31 | 782,400 |
02 Feb 2024 | 58.49 | 59.49 | 57.98 | 59.00 | 58.27 | 831,200 |
01 Feb 2024 | 57.71 | 59.37 | 57.15 | 59.27 | 58.54 | 1,649,200 |
31 Jan 2024 | 58.46 | 58.52 | 56.36 | 56.77 | 56.07 | 3,158,700 |
30 Jan 2024 | 58.36 | 58.53 | 57.83 | 58.03 | 57.31 | 576,300 |
29 Jan 2024 | 58.11 | 58.76 | 57.77 | 58.53 | 57.81 | 510,600 |
26 Jan 2024 | 59.14 | 59.36 | 58.11 | 58.15 | 57.43 | 371,000 |
25 Jan 2024 | 60.15 | 60.15 | 58.51 | 58.83 | 58.10 | 684,000 |
24 Jan 2024 | 61.29 | 61.48 | 59.07 | 59.50 | 58.77 | 848,200 |
23 Jan 2024 | 60.37 | 60.99 | 59.95 | 60.81 | 60.06 | 924,700 |
22 Jan 2024 | 59.22 | 60.52 | 58.85 | 60.17 | 59.43 | 953,500 |
19 Jan 2024 | 58.47 | 58.82 | 57.63 | 58.79 | 58.06 | 512,100 |
18 Jan 2024 | 58.41 | 58.54 | 57.60 | 58.20 | 57.48 | 432,900 |
17 Jan 2024 | 58.47 | 59.30 | 57.89 | 58.41 | 57.69 | 482,200 |
16 Jan 2024 | 60.09 | 60.09 | 58.81 | 59.00 | 58.27 | 598,800 |
12 Jan 2024 | 60.57 | 60.77 | 59.87 | 60.09 | 59.35 | 258,000 |
11 Jan 2024 | 61.12 | 61.12 | 59.53 | 59.84 | 59.10 | 530,500 |
10 Jan 2024 | 61.76 | 61.91 | 61.26 | 61.41 | 60.65 | 354,900 |
09 Jan 2024 | 62.48 | 62.48 | 61.65 | 61.74 | 60.98 | 419,800 |
08 Jan 2024 | 62.80 | 63.19 | 62.24 | 63.06 | 62.28 | 326,000 |
05 Jan 2024 | 62.61 | 63.43 | 62.32 | 62.70 | 61.93 | 397,100 |
04 Jan 2024 | 63.90 | 63.93 | 62.74 | 63.08 | 62.30 | 798,800 |
03 Jan 2024 | 63.76 | 64.64 | 63.03 | 63.68 | 62.89 | 499,900 |
02 Jan 2024 | 62.34 | 64.14 | 62.09 | 63.76 | 62.97 | 481,200 |
29 Dec 2023 | 62.09 | 62.58 | 61.87 | 62.34 | 61.57 | 380,400 |
28 Dec 2023 | 62.27 | 63.07 | 62.27 | 62.41 | 61.64 | 279,200 |
27 Dec 2023 | 63.40 | 63.40 | 62.35 | 62.58 | 61.81 | 345,100 |
26 Dec 2023 | 63.77 | 64.08 | 63.28 | 63.30 | 62.52 | 626,300 |
22 Dec 2023 | 63.24 | 64.66 | 62.99 | 63.78 | 62.99 | 466,400 |
21 Dec 2023 | 62.88 | 63.34 | 62.39 | 62.99 | 62.21 | 322,400 |
20 Dec 2023 | 63.62 | 64.21 | 62.57 | 62.70 | 61.93 | 353,700 |
19 Dec 2023 | 63.04 | 63.83 | 62.94 | 63.58 | 62.79 | 461,400 |
18 Dec 2023 | 63.33 | 63.46 | 62.61 | 62.80 | 62.02 | 346,300 |
15 Dec 2023 | 64.66 | 64.69 | 62.56 | 62.93 | 62.15 | 1,396,700 |
14 Dec 2023 | 65.71 | 66.48 | 64.54 | 64.66 | 63.86 | 956,000 |
13 Dec 2023 | 63.64 | 65.57 | 63.37 | 65.30 | 64.49 | 566,600 |
12 Dec 2023 | 63.44 | 63.94 | 62.41 | 63.90 | 63.11 | 1,108,800 |
11 Dec 2023 | 62.61 | 63.39 | 62.26 | 63.38 | 62.60 | 389,900 |
08 Dec 2023 | 63.23 | 63.41 | 62.65 | 62.88 | 62.10 | 266,400 |
08 Dec 2023 | 0.755 Dividend | |||||
07 Dec 2023 | 63.34 | 64.15 | 63.19 | 63.90 | 62.37 | 531,900 |
06 Dec 2023 | 62.19 | 63.47 | 62.07 | 63.45 | 61.93 | 396,200 |
05 Dec 2023 | 62.42 | 62.60 | 61.53 | 61.84 | 60.35 | 275,900 |
04 Dec 2023 | 61.59 | 62.91 | 61.59 | 62.57 | 61.07 | 457,300 |
01 Dec 2023 | 60.80 | 62.09 | 60.53 | 61.88 | 60.39 | 428,000 |
30 Nov 2023 | 61.07 | 61.35 | 60.49 | 61.01 | 59.54 | 513,600 |
29 Nov 2023 | 61.53 | 61.96 | 60.69 | 60.92 | 59.46 | 261,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |