Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 55.13 | 55.63 | 54.64 | 55.10 | 55.10 | 772,500 |
27 Mar 2024 | 53.25 | 55.03 | 53.25 | 54.93 | 54.93 | 523,900 |
26 Mar 2024 | 54.30 | 54.58 | 53.05 | 53.27 | 53.27 | 798,200 |
25 Mar 2024 | 53.32 | 54.64 | 53.32 | 53.99 | 53.99 | 623,700 |
22 Mar 2024 | 55.63 | 55.63 | 52.90 | 53.06 | 53.06 | 941,700 |
21 Mar 2024 | 56.31 | 56.87 | 55.90 | 56.08 | 56.08 | 681,500 |
20 Mar 2024 | 54.56 | 56.22 | 54.16 | 56.16 | 56.16 | 669,300 |
19 Mar 2024 | 53.82 | 55.00 | 53.82 | 54.69 | 54.69 | 673,100 |
18 Mar 2024 | 53.95 | 54.32 | 53.16 | 53.84 | 53.84 | 805,100 |
15 Mar 2024 | 53.91 | 55.10 | 53.47 | 53.98 | 53.98 | 7,710,900 |
14 Mar 2024 | 53.52 | 54.20 | 53.12 | 54.02 | 54.02 | 1,264,700 |
13 Mar 2024 | 52.11 | 53.69 | 52.11 | 53.02 | 53.02 | 1,631,300 |
12 Mar 2024 | 51.83 | 52.36 | 51.34 | 52.09 | 52.09 | 1,522,400 |
11 Mar 2024 | 49.27 | 52.06 | 49.23 | 51.95 | 51.95 | 3,100,300 |
08 Mar 2024 | 49.43 | 50.05 | 45.11 | 48.34 | 48.34 | 4,192,500 |
07 Mar 2024 | 53.35 | 54.15 | 48.16 | 48.85 | 48.85 | 2,460,100 |
06 Mar 2024 | 53.50 | 54.11 | 52.80 | 53.13 | 53.13 | 674,400 |
05 Mar 2024 | 52.62 | 53.88 | 52.62 | 53.27 | 53.27 | 631,100 |
05 Mar 2024 | 0.31 Dividend | |||||
04 Mar 2024 | 54.41 | 54.62 | 53.05 | 53.09 | 52.78 | 1,167,800 |
01 Mar 2024 | 52.36 | 54.19 | 52.36 | 53.96 | 53.64 | 1,881,300 |
29 Feb 2024 | 52.81 | 53.09 | 51.94 | 52.17 | 51.87 | 1,590,700 |
28 Feb 2024 | 54.00 | 55.59 | 51.38 | 52.68 | 52.37 | 1,788,100 |
27 Feb 2024 | 54.18 | 55.01 | 53.85 | 55.00 | 54.68 | 516,400 |
26 Feb 2024 | 53.78 | 54.29 | 53.38 | 54.00 | 53.68 | 469,400 |
23 Feb 2024 | 54.04 | 54.38 | 53.24 | 54.02 | 53.70 | 388,100 |
22 Feb 2024 | 54.21 | 54.94 | 53.90 | 54.82 | 54.50 | 430,800 |
21 Feb 2024 | 53.59 | 54.94 | 53.59 | 54.71 | 54.39 | 543,000 |
20 Feb 2024 | 53.42 | 53.70 | 52.96 | 53.25 | 52.94 | 401,800 |
16 Feb 2024 | 54.08 | 54.25 | 53.37 | 53.92 | 53.61 | 474,200 |
15 Feb 2024 | 52.70 | 54.09 | 52.69 | 53.93 | 53.62 | 708,000 |
14 Feb 2024 | 52.86 | 53.10 | 51.44 | 52.48 | 52.17 | 600,600 |
13 Feb 2024 | 52.83 | 53.44 | 51.76 | 52.46 | 52.15 | 728,600 |
12 Feb 2024 | 52.98 | 54.36 | 52.98 | 53.53 | 53.22 | 813,800 |
09 Feb 2024 | 53.68 | 54.13 | 51.86 | 52.25 | 51.94 | 860,700 |
08 Feb 2024 | 53.86 | 53.86 | 52.46 | 53.66 | 53.35 | 1,270,500 |
07 Feb 2024 | 47.25 | 53.57 | 47.25 | 53.22 | 52.91 | 3,412,300 |
06 Feb 2024 | 46.28 | 47.40 | 46.28 | 47.01 | 46.74 | 433,600 |
05 Feb 2024 | 46.40 | 46.67 | 45.70 | 46.21 | 45.94 | 382,500 |
02 Feb 2024 | 47.35 | 47.42 | 46.70 | 46.81 | 46.54 | 499,600 |
01 Feb 2024 | 48.05 | 48.54 | 47.03 | 47.54 | 47.26 | 707,300 |
31 Jan 2024 | 50.70 | 50.70 | 47.65 | 47.68 | 47.40 | 894,500 |
30 Jan 2024 | 50.39 | 51.02 | 50.34 | 50.69 | 50.39 | 695,000 |
29 Jan 2024 | 50.85 | 51.16 | 50.23 | 51.03 | 50.73 | 502,200 |
26 Jan 2024 | 51.66 | 51.75 | 50.44 | 50.87 | 50.57 | 317,700 |
25 Jan 2024 | 51.68 | 51.68 | 50.97 | 51.53 | 51.23 | 765,400 |
24 Jan 2024 | 50.79 | 51.15 | 50.40 | 51.09 | 50.79 | 331,300 |
23 Jan 2024 | 50.48 | 50.96 | 50.11 | 50.25 | 49.96 | 468,700 |
22 Jan 2024 | 50.54 | 50.76 | 50.08 | 50.54 | 50.24 | 559,800 |
19 Jan 2024 | 50.42 | 50.67 | 49.80 | 50.56 | 50.26 | 375,600 |
18 Jan 2024 | 50.27 | 50.55 | 49.63 | 50.44 | 50.15 | 433,600 |
17 Jan 2024 | 49.60 | 50.52 | 49.60 | 50.11 | 49.82 | 300,900 |
16 Jan 2024 | 51.53 | 51.99 | 50.05 | 50.31 | 50.02 | 423,000 |
12 Jan 2024 | 52.41 | 52.67 | 51.38 | 51.68 | 51.38 | 338,300 |
11 Jan 2024 | 51.17 | 51.47 | 50.69 | 51.26 | 50.96 | 370,300 |
10 Jan 2024 | 51.70 | 51.96 | 50.78 | 51.09 | 50.79 | 353,700 |
09 Jan 2024 | 51.93 | 51.93 | 50.62 | 51.67 | 51.37 | 632,700 |
08 Jan 2024 | 50.74 | 52.24 | 50.19 | 52.05 | 51.75 | 535,900 |
05 Jan 2024 | 51.40 | 51.70 | 50.83 | 51.57 | 51.27 | 730,500 |
04 Jan 2024 | 54.63 | 54.63 | 52.08 | 52.09 | 51.79 | 624,100 |
03 Jan 2024 | 53.60 | 54.62 | 53.00 | 53.97 | 53.65 | 516,100 |
02 Jan 2024 | 54.84 | 55.61 | 53.77 | 54.00 | 53.68 | 573,400 |
29 Dec 2023 | 54.93 | 54.98 | 54.41 | 54.68 | 54.36 | 353,500 |
28 Dec 2023 | 55.69 | 55.92 | 54.90 | 54.94 | 54.62 | 362,700 |
27 Dec 2023 | 55.55 | 56.04 | 55.40 | 55.87 | 55.54 | 371,900 |
26 Dec 2023 | 54.75 | 55.88 | 54.43 | 55.63 | 55.31 | 476,400 |
22 Dec 2023 | 54.95 | 55.12 | 53.89 | 54.30 | 53.98 | 498,800 |
21 Dec 2023 | 54.28 | 54.81 | 53.74 | 54.73 | 54.41 | 427,300 |
20 Dec 2023 | 55.02 | 56.07 | 53.83 | 54.07 | 53.75 | 841,800 |
19 Dec 2023 | 53.00 | 54.75 | 52.80 | 54.74 | 54.42 | 651,500 |
18 Dec 2023 | 52.78 | 53.25 | 52.31 | 52.97 | 52.66 | 638,900 |
15 Dec 2023 | 51.48 | 52.06 | 51.38 | 51.97 | 51.67 | 3,462,500 |
14 Dec 2023 | 51.08 | 51.56 | 50.64 | 51.50 | 51.20 | 763,100 |
13 Dec 2023 | 49.30 | 50.11 | 48.59 | 50.08 | 49.79 | 963,000 |
12 Dec 2023 | 49.88 | 49.88 | 48.75 | 49.04 | 48.75 | 823,200 |
11 Dec 2023 | 49.79 | 50.69 | 49.46 | 50.45 | 50.16 | 541,500 |
08 Dec 2023 | 49.62 | 50.63 | 49.47 | 50.19 | 49.90 | 552,700 |
07 Dec 2023 | 49.34 | 49.65 | 48.67 | 49.12 | 48.83 | 1,431,500 |
06 Dec 2023 | 50.25 | 50.63 | 49.16 | 49.19 | 48.90 | 484,000 |
05 Dec 2023 | 51.43 | 51.43 | 50.50 | 50.57 | 50.27 | 416,100 |
04 Dec 2023 | 51.24 | 51.60 | 50.83 | 51.33 | 51.03 | 533,100 |
01 Dec 2023 | 51.19 | 52.30 | 51.19 | 51.72 | 51.42 | 457,100 |
30 Nov 2023 | 51.57 | 52.35 | 50.99 | 51.21 | 50.91 | 548,400 |
30 Nov 2023 | 0.31 Dividend | |||||
29 Nov 2023 | 51.83 | 51.89 | 50.80 | 51.48 | 50.87 | 436,800 |
28 Nov 2023 | 51.67 | 52.10 | 51.37 | 51.51 | 50.90 | 208,500 |
27 Nov 2023 | 51.27 | 51.55 | 50.83 | 51.49 | 50.88 | 367,400 |
24 Nov 2023 | 50.98 | 52.43 | 50.98 | 51.74 | 51.13 | 145,400 |
22 Nov 2023 | 50.48 | 51.70 | 49.79 | 51.16 | 50.55 | 345,800 |
21 Nov 2023 | 51.76 | 52.17 | 51.20 | 51.60 | 50.99 | 223,800 |
20 Nov 2023 | 52.63 | 52.85 | 51.71 | 51.88 | 51.27 | 370,600 |
17 Nov 2023 | 51.78 | 52.69 | 51.68 | 52.41 | 51.79 | 489,500 |
16 Nov 2023 | 51.46 | 51.55 | 50.35 | 51.28 | 50.67 | 439,900 |
15 Nov 2023 | 51.70 | 52.84 | 51.70 | 51.78 | 51.17 | 423,400 |
14 Nov 2023 | 51.02 | 52.04 | 50.79 | 52.04 | 51.42 | 425,800 |
13 Nov 2023 | 50.46 | 50.65 | 50.10 | 50.38 | 49.78 | 374,500 |
10 Nov 2023 | 51.14 | 51.51 | 50.31 | 50.32 | 49.72 | 669,300 |
09 Nov 2023 | 50.48 | 51.19 | 50.29 | 50.68 | 50.08 | 565,800 |
08 Nov 2023 | 49.92 | 50.66 | 49.71 | 50.12 | 49.53 | 525,200 |
07 Nov 2023 | 49.96 | 50.39 | 49.01 | 50.01 | 49.42 | 501,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |