Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 52.21 | 4,779,300 |
15 Mar 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 52.19 | 10,073,400 |
14 Mar 2024 | 52.18 | 52.29 | 51.24 | 51.66 | 51.66 | 9,746,700 |
13 Mar 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 52.28 | 7,512,600 |
12 Mar 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 52.88 | 6,964,600 |
11 Mar 2024 | 52.89 | 53.49 | 52.79 | 53.09 | 53.09 | 4,753,800 |
08 Mar 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 52.91 | 4,965,200 |
07 Mar 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 52.24 | 4,875,600 |
06 Mar 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 52.16 | 4,927,400 |
05 Mar 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 52.25 | 5,979,500 |
04 Mar 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 52.71 | 5,170,600 |
01 Mar 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 52.24 | 8,950,500 |
29 Feb 2024 | 52.18 | 52.64 | 51.88 | 52.11 | 52.11 | 6,753,300 |
29 Feb 2024 | 0.257 Dividend | |||||
28 Feb 2024 | 52.19 | 52.30 | 51.74 | 52.02 | 51.76 | 7,631,100 |
27 Feb 2024 | 52.80 | 52.93 | 52.19 | 52.31 | 52.05 | 5,966,900 |
26 Feb 2024 | 53.02 | 53.12 | 52.17 | 52.49 | 52.23 | 5,120,200 |
23 Feb 2024 | 52.92 | 53.42 | 52.73 | 52.94 | 52.68 | 5,181,800 |
22 Feb 2024 | 52.67 | 52.96 | 52.42 | 52.82 | 52.56 | 5,764,000 |
21 Feb 2024 | 52.99 | 53.02 | 51.69 | 52.69 | 52.43 | 6,532,000 |
20 Feb 2024 | 52.46 | 52.65 | 51.96 | 52.47 | 52.21 | 6,095,700 |
16 Feb 2024 | 51.50 | 52.54 | 51.26 | 52.33 | 52.07 | 5,665,500 |
15 Feb 2024 | 51.82 | 52.39 | 51.71 | 52.02 | 51.76 | 5,127,100 |
14 Feb 2024 | 51.75 | 51.75 | 51.16 | 51.39 | 51.14 | 5,923,100 |
13 Feb 2024 | 51.74 | 51.80 | 51.19 | 51.52 | 51.27 | 9,692,900 |
12 Feb 2024 | 52.84 | 53.04 | 52.54 | 52.67 | 52.41 | 5,069,600 |
09 Feb 2024 | 53.03 | 53.26 | 52.27 | 52.76 | 52.50 | 6,516,500 |
08 Feb 2024 | 53.27 | 53.52 | 53.04 | 53.16 | 52.90 | 4,484,400 |
07 Feb 2024 | 53.75 | 53.89 | 53.29 | 53.36 | 53.10 | 4,686,700 |
06 Feb 2024 | 52.75 | 53.93 | 52.60 | 53.75 | 53.48 | 7,198,800 |
05 Feb 2024 | 53.54 | 53.61 | 52.61 | 52.65 | 52.39 | 9,135,600 |
02 Feb 2024 | 55.04 | 55.05 | 53.63 | 54.19 | 53.92 | 7,479,400 |
01 Feb 2024 | 54.49 | 55.25 | 53.83 | 55.25 | 54.98 | 6,320,800 |
31 Jan 2024 | 55.19 | 55.30 | 54.11 | 54.39 | 54.12 | 12,325,100 |
31 Jan 2024 | 0.257 Dividend | |||||
30 Jan 2024 | 54.72 | 55.74 | 54.41 | 55.18 | 54.65 | 8,151,000 |
29 Jan 2024 | 55.00 | 55.09 | 54.36 | 54.92 | 54.39 | 6,329,600 |
26 Jan 2024 | 55.58 | 55.66 | 54.95 | 54.97 | 54.44 | 5,696,200 |
25 Jan 2024 | 55.60 | 55.73 | 54.89 | 55.42 | 54.89 | 6,945,800 |
24 Jan 2024 | 56.65 | 56.86 | 54.95 | 54.99 | 54.46 | 8,218,600 |
23 Jan 2024 | 55.80 | 56.09 | 55.41 | 55.99 | 55.45 | 12,145,100 |
22 Jan 2024 | 56.63 | 57.37 | 55.33 | 55.58 | 55.05 | 45,785,700 |
19 Jan 2024 | 56.30 | 56.65 | 55.43 | 56.52 | 55.98 | 9,215,900 |
18 Jan 2024 | 57.16 | 57.36 | 55.81 | 56.12 | 55.58 | 7,117,800 |
17 Jan 2024 | 57.70 | 58.29 | 56.63 | 57.21 | 56.66 | 6,658,200 |
16 Jan 2024 | 58.63 | 58.90 | 58.20 | 58.34 | 57.78 | 5,809,000 |
12 Jan 2024 | 59.53 | 59.68 | 58.52 | 58.90 | 58.34 | 5,890,000 |
11 Jan 2024 | 58.98 | 59.43 | 58.40 | 59.27 | 58.70 | 6,628,800 |
10 Jan 2024 | 59.60 | 59.80 | 58.95 | 59.11 | 58.54 | 6,719,400 |
09 Jan 2024 | 59.14 | 59.83 | 58.91 | 59.29 | 58.72 | 7,605,900 |
08 Jan 2024 | 57.92 | 59.55 | 57.82 | 59.48 | 58.91 | 8,842,900 |
05 Jan 2024 | 57.47 | 58.06 | 57.15 | 57.92 | 57.37 | 3,943,500 |
04 Jan 2024 | 57.71 | 58.24 | 57.47 | 57.69 | 57.14 | 5,107,000 |
03 Jan 2024 | 58.14 | 58.24 | 57.26 | 57.73 | 57.18 | 5,312,500 |
02 Jan 2024 | 57.11 | 58.58 | 57.01 | 58.57 | 58.01 | 5,815,300 |
29 Dec 2023 | 58.00 | 58.12 | 57.40 | 57.42 | 56.87 | 6,685,900 |
29 Dec 2023 | 0.257 Dividend | |||||
28 Dec 2023 | 57.96 | 58.61 | 57.87 | 58.58 | 57.76 | 5,243,000 |
27 Dec 2023 | 57.80 | 58.02 | 57.58 | 58.00 | 57.19 | 5,619,600 |
26 Dec 2023 | 56.92 | 57.74 | 56.87 | 57.70 | 56.90 | 4,212,000 |
22 Dec 2023 | 57.20 | 57.65 | 56.83 | 56.89 | 56.10 | 5,285,000 |
21 Dec 2023 | 57.15 | 57.53 | 56.57 | 56.96 | 56.17 | 5,859,900 |
20 Dec 2023 | 57.11 | 57.72 | 56.68 | 56.70 | 55.91 | 5,402,900 |
19 Dec 2023 | 56.71 | 57.36 | 56.63 | 57.12 | 56.32 | 6,198,200 |
18 Dec 2023 | 57.40 | 57.49 | 56.49 | 56.51 | 55.72 | 8,848,800 |
15 Dec 2023 | 57.63 | 57.85 | 56.74 | 57.29 | 56.49 | 20,181,800 |
14 Dec 2023 | 57.50 | 58.24 | 57.45 | 57.82 | 57.02 | 11,549,500 |
13 Dec 2023 | 54.77 | 56.89 | 54.56 | 56.62 | 55.83 | 8,882,400 |
12 Dec 2023 | 54.44 | 54.63 | 53.96 | 54.48 | 53.72 | 5,013,300 |
11 Dec 2023 | 54.00 | 54.53 | 53.78 | 54.39 | 53.63 | 6,461,100 |
08 Dec 2023 | 54.30 | 54.57 | 53.56 | 53.86 | 53.11 | 6,647,200 |
07 Dec 2023 | 54.60 | 55.18 | 54.32 | 54.69 | 53.93 | 6,195,400 |
06 Dec 2023 | 55.83 | 56.45 | 54.70 | 54.71 | 53.95 | 11,296,300 |
05 Dec 2023 | 55.47 | 55.57 | 54.75 | 54.92 | 54.16 | 7,666,100 |
04 Dec 2023 | 54.41 | 55.67 | 54.41 | 55.53 | 54.76 | 7,323,500 |
01 Dec 2023 | 53.85 | 54.75 | 53.75 | 54.60 | 53.84 | 6,196,400 |
30 Nov 2023 | 53.63 | 54.11 | 53.15 | 53.96 | 53.21 | 10,126,200 |
30 Nov 2023 | 0.256 Dividend | |||||
29 Nov 2023 | 54.20 | 54.50 | 53.57 | 53.67 | 52.67 | 5,561,500 |
28 Nov 2023 | 53.94 | 54.45 | 53.77 | 53.81 | 52.81 | 6,855,800 |
27 Nov 2023 | 53.97 | 54.34 | 53.65 | 54.13 | 53.12 | 4,751,900 |
24 Nov 2023 | 53.26 | 53.97 | 53.11 | 53.91 | 52.91 | 2,454,200 |
22 Nov 2023 | 53.99 | 54.04 | 53.09 | 53.31 | 52.32 | 3,993,600 |
21 Nov 2023 | 53.00 | 53.62 | 52.79 | 53.55 | 52.55 | 5,302,100 |
20 Nov 2023 | 52.80 | 53.42 | 52.51 | 53.22 | 52.23 | 4,947,400 |
17 Nov 2023 | 53.43 | 53.49 | 52.74 | 52.91 | 51.92 | 7,215,100 |
16 Nov 2023 | 52.66 | 53.28 | 52.41 | 53.09 | 52.10 | 7,522,900 |
15 Nov 2023 | 52.21 | 52.82 | 52.18 | 52.47 | 51.49 | 5,937,800 |
14 Nov 2023 | 51.00 | 52.77 | 50.89 | 52.14 | 51.17 | 7,029,200 |
13 Nov 2023 | 49.95 | 50.00 | 49.52 | 49.90 | 48.97 | 6,125,100 |
10 Nov 2023 | 50.41 | 50.53 | 49.85 | 50.06 | 49.13 | 5,189,600 |
09 Nov 2023 | 51.30 | 51.38 | 49.85 | 50.17 | 49.24 | 5,464,300 |
08 Nov 2023 | 50.73 | 51.36 | 50.73 | 51.20 | 50.25 | 5,455,100 |
07 Nov 2023 | 50.85 | 50.99 | 50.04 | 50.70 | 49.76 | 5,787,000 |
06 Nov 2023 | 50.76 | 50.83 | 50.25 | 50.46 | 49.52 | 7,734,800 |
03 Nov 2023 | 50.87 | 51.37 | 50.79 | 50.85 | 49.90 | 6,428,700 |
02 Nov 2023 | 48.89 | 50.20 | 48.68 | 50.03 | 49.10 | 9,626,500 |
01 Nov 2023 | 47.66 | 48.14 | 47.22 | 47.99 | 47.10 | 8,149,300 |
31 Oct 2023 | 46.35 | 47.52 | 45.93 | 47.38 | 46.50 | 18,220,500 |
31 Oct 2023 | 0.256 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |