Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 62.45 | 63.36 | 62.60 | 63.29 | 63.29 | 23,842 |
27 Mar 2024 | 61.72 | 62.63 | 61.72 | 62.52 | 62.52 | 15,540 |
26 Mar 2024 | 61.10 | 61.92 | 61.00 | 61.76 | 61.76 | 21,953 |
25 Mar 2024 | 60.53 | 61.50 | 60.01 | 61.06 | 61.06 | 13,079 |
22 Mar 2024 | 61.30 | 61.63 | 60.61 | 60.89 | 60.89 | 20,927 |
21 Mar 2024 | 59.67 | 61.27 | 60.31 | 61.15 | 61.15 | 49,898 |
20 Mar 2024 | 58.67 | 60.19 | 58.49 | 60.12 | 60.12 | 16,953 |
19 Mar 2024 | 58.45 | 59.29 | 58.55 | 58.85 | 58.85 | 16,511 |
18 Mar 2024 | 57.45 | 58.48 | 57.61 | 58.48 | 58.48 | 288,896 |
15 Mar 2024 | 57.00 | 57.74 | 56.69 | 57.38 | 57.38 | 11,202 |
14 Mar 2024 | 58.35 | 59.19 | 56.72 | 56.72 | 56.72 | 212,486 |
13 Mar 2024 | 57.58 | 58.34 | 57.50 | 57.74 | 57.74 | 10,590 |
12 Mar 2024 | 57.40 | 57.88 | 57.22 | 57.22 | 57.22 | 7,060 |
11 Mar 2024 | 57.45 | 57.52 | 56.64 | 57.42 | 57.42 | 33,023 |
08 Mar 2024 | 57.35 | 58.36 | 57.44 | 57.72 | 57.72 | 6,250 |
07 Mar 2024 | 57.10 | 58.10 | 57.04 | 57.68 | 57.68 | 12,398 |
06 Mar 2024 | 56.45 | 57.50 | 56.04 | 56.94 | 56.94 | 329,931 |
05 Mar 2024 | 56.30 | 57.29 | 55.75 | 57.02 | 57.02 | 16,052 |
04 Mar 2024 | 55.35 | 56.49 | 55.29 | 56.33 | 56.33 | 8,666 |
01 Mar 2024 | 55.53 | 55.91 | 55.09 | 55.52 | 55.52 | 27,371 |
29 Feb 2024 | 54.78 | 55.52 | 54.65 | 55.41 | 55.41 | 670,587 |
28 Feb 2024 | 55.35 | 56.17 | 55.40 | 55.41 | 55.41 | 885,309 |
27 Feb 2024 | 55.40 | 55.91 | 55.35 | 55.35 | 55.35 | 18,058 |
26 Feb 2024 | 55.67 | 56.49 | 55.37 | 55.60 | 55.60 | 16,020 |
23 Feb 2024 | 55.53 | 56.31 | 55.59 | 56.10 | 56.10 | 11,661 |
22 Feb 2024 | 55.35 | 56.46 | 55.53 | 55.94 | 55.94 | 12,423 |
21 Feb 2024 | 55.53 | 55.44 | 54.98 | 55.44 | 55.44 | 9,436 |
20 Feb 2024 | 54.35 | 55.10 | 54.38 | 55.08 | 55.08 | 12,905 |
19 Feb 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
16 Feb 2024 | 55.35 | 55.21 | 54.55 | 55.05 | 55.05 | 10,583 |
15 Feb 2024 | 53.92 | 55.22 | 53.93 | 55.21 | 55.21 | 26,942 |
14 Feb 2024 | 53.53 | 54.06 | 52.76 | 53.66 | 53.66 | 1,066,322 |
13 Feb 2024 | 53.83 | 53.92 | 52.28 | 52.37 | 52.37 | 6,266,526 |
12 Feb 2024 | 54.05 | 54.54 | 53.00 | 54.47 | 54.47 | 18,449 |
09 Feb 2024 | 54.30 | 54.44 | 53.55 | 54.03 | 54.03 | 2,008,106 |
08 Feb 2024 | 54.35 | 54.39 | 53.59 | 54.36 | 54.36 | 16,527 |
07 Feb 2024 | 54.40 | 54.67 | 53.79 | 54.14 | 54.14 | 2,352,678 |
06 Feb 2024 | 54.53 | 54.97 | 54.12 | 54.28 | 54.28 | 643,443 |
05 Feb 2024 | 54.83 | 55.08 | 54.13 | 54.59 | 54.59 | 15,822 |
02 Feb 2024 | 55.58 | 55.93 | 55.00 | 55.64 | 55.64 | 16,810 |
02 Feb 2024 | 0.53 Dividend | |||||
01 Feb 2024 | 56.30 | 56.58 | 54.86 | 55.76 | 55.23 | 26,804 |
31 Jan 2024 | 56.92 | 57.92 | 56.79 | 57.17 | 56.63 | 42,805 |
30 Jan 2024 | 54.63 | 57.01 | 54.46 | 56.99 | 56.45 | 60,815 |
29 Jan 2024 | 53.45 | 53.99 | 53.44 | 53.80 | 53.29 | 11,369 |
26 Jan 2024 | 53.53 | 53.98 | 53.61 | 53.77 | 53.26 | 7,850 |
25 Jan 2024 | 53.20 | 53.75 | 53.05 | 53.47 | 52.96 | 14,230 |
24 Jan 2024 | 53.45 | 53.62 | 53.02 | 53.45 | 52.94 | 20,881 |
23 Jan 2024 | 52.83 | 53.27 | 52.61 | 53.24 | 52.73 | 1,046,017 |
22 Jan 2024 | 51.38 | 53.07 | 51.97 | 52.94 | 52.44 | 19,038 |
19 Jan 2024 | 51.01 | 51.50 | 50.65 | 51.44 | 50.95 | 1,584,623 |
18 Jan 2024 | 51.40 | 51.56 | 50.51 | 50.88 | 50.40 | 470,114 |
17 Jan 2024 | 51.49 | 51.67 | 50.98 | 51.17 | 50.68 | 16,360 |
16 Jan 2024 | 51.91 | 52.24 | 50.87 | 51.83 | 51.34 | 63,090 |
15 Jan 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 51.95 | - |
12 Jan 2024 | 51.82 | 53.82 | 51.00 | 53.06 | 52.56 | 3,932,289 |
11 Jan 2024 | 52.67 | 52.56 | 51.27 | 51.93 | 51.44 | 23,202 |
10 Jan 2024 | 53.45 | 53.18 | 52.63 | 52.88 | 52.38 | 14,317 |
09 Jan 2024 | 54.30 | 54.10 | 53.39 | 53.39 | 52.88 | 15,737 |
08 Jan 2024 | 53.20 | 54.29 | 53.05 | 53.72 | 53.21 | 53,629 |
05 Jan 2024 | 53.78 | 54.62 | 53.65 | 54.49 | 53.97 | 12,686 |
04 Jan 2024 | 53.83 | 54.70 | 53.88 | 54.29 | 53.78 | 22,023 |
03 Jan 2024 | 53.40 | 54.34 | 52.24 | 53.97 | 53.46 | 56,924 |
02 Jan 2024 | 51.54 | 53.14 | 51.14 | 52.96 | 52.45 | 24,075 |
29 Dec 2023 | 51.43 | 51.60 | 51.24 | 51.45 | 50.96 | 3,683 |
28 Dec 2023 | 51.40 | 51.79 | 51.40 | 51.62 | 51.13 | 18,166 |
27 Dec 2023 | 51.34 | 51.50 | 50.99 | 51.50 | 51.01 | 416,636 |
22 Dec 2023 | 50.35 | 51.25 | 50.62 | 50.58 | 50.10 | 10,682 |
21 Dec 2023 | 50.53 | 50.65 | 49.99 | 50.23 | 49.75 | 7,305 |
20 Dec 2023 | 50.53 | 51.04 | 50.64 | 50.75 | 50.27 | 246,465 |
19 Dec 2023 | 49.58 | 50.78 | 49.16 | 50.77 | 50.29 | 32,468 |
18 Dec 2023 | 50.06 | 50.50 | 49.57 | 49.82 | 49.35 | 16,763 |
15 Dec 2023 | 50.67 | 50.61 | 49.27 | 49.33 | 48.86 | 13,488 |
14 Dec 2023 | 49.35 | 51.53 | 49.34 | 50.51 | 50.03 | 1,246,290 |
13 Dec 2023 | 47.91 | 48.38 | 47.90 | 48.11 | 47.65 | 12,619 |
12 Dec 2023 | 48.29 | 48.39 | 47.73 | 47.87 | 47.41 | 22,821 |
11 Dec 2023 | 48.97 | 48.90 | 48.33 | 48.35 | 47.89 | 8,247 |
08 Dec 2023 | 48.39 | 49.16 | 48.48 | 48.82 | 48.36 | 164,831 |
07 Dec 2023 | 47.83 | 48.72 | 47.79 | 48.72 | 48.26 | 1,037,660 |
06 Dec 2023 | 46.88 | 49.11 | 47.78 | 48.58 | 48.12 | 45,780 |
05 Dec 2023 | 46.88 | 47.33 | 46.42 | 46.87 | 46.42 | 635,756 |
04 Dec 2023 | 47.26 | 47.47 | 46.71 | 47.25 | 46.80 | 27,796 |
01 Dec 2023 | 46.12 | 47.10 | 45.90 | 47.10 | 46.65 | 17,511 |
30 Nov 2023 | 45.55 | 46.15 | 45.69 | 45.99 | 45.56 | 14,985 |
29 Nov 2023 | 44.90 | 46.01 | 45.21 | 45.99 | 45.55 | 15,538 |
28 Nov 2023 | 45.22 | 44.99 | 44.58 | 44.72 | 44.30 | 16,180 |
27 Nov 2023 | 44.92 | 45.13 | 44.89 | 45.04 | 44.61 | 8,099 |
24 Nov 2023 | 45.09 | 45.50 | 44.86 | 45.17 | 44.75 | 2,510,172 |
23 Nov 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.51 | - |
22 Nov 2023 | 45.05 | 45.29 | 44.89 | 44.98 | 44.55 | 34,726 |
21 Nov 2023 | 45.15 | 45.30 | 44.70 | 45.12 | 44.69 | 320,623 |
20 Nov 2023 | 45.41 | 45.71 | 45.21 | 45.59 | 45.16 | 15,818 |
17 Nov 2023 | 44.56 | 45.27 | 44.67 | 45.23 | 44.80 | 33,872 |
16 Nov 2023 | 44.96 | 45.09 | 44.32 | 44.60 | 44.18 | 13,506 |
15 Nov 2023 | 44.61 | 45.23 | 44.36 | 45.01 | 44.58 | 57,069 |
14 Nov 2023 | 42.65 | 44.76 | 42.62 | 44.52 | 44.10 | 53,229 |
13 Nov 2023 | 41.91 | 42.90 | 41.93 | 42.69 | 42.28 | 25,509 |
10 Nov 2023 | 41.87 | 42.03 | 41.49 | 42.02 | 41.62 | 10,523 |
09 Nov 2023 | 41.97 | 42.26 | 41.44 | 41.44 | 41.04 | 7,811 |
08 Nov 2023 | 41.76 | 42.12 | 41.54 | 41.85 | 41.45 | 59,717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |