Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 56.67 | 58.14 | 56.36 | 57.61 | 57.61 | 16,322 |
27 Mar 2024 | 55.64 | 56.78 | 55.25 | 56.78 | 56.78 | 29,000 |
26 Mar 2024 | 55.84 | 56.09 | 54.65 | 55.00 | 55.00 | 47,500 |
25 Mar 2024 | 55.64 | 55.99 | 55.37 | 55.40 | 55.40 | 21,900 |
22 Mar 2024 | 56.28 | 56.35 | 55.07 | 55.35 | 55.35 | 30,400 |
21 Mar 2024 | 55.64 | 56.26 | 55.64 | 55.95 | 55.95 | 36,800 |
20 Mar 2024 | 54.02 | 55.67 | 53.85 | 55.60 | 55.60 | 30,500 |
19 Mar 2024 | 54.13 | 54.25 | 53.81 | 53.98 | 53.98 | 25,600 |
18 Mar 2024 | 54.88 | 54.94 | 54.16 | 54.17 | 54.17 | 25,800 |
15 Mar 2024 | 54.21 | 55.25 | 54.21 | 54.47 | 54.47 | 73,800 |
14 Mar 2024 | 55.18 | 55.26 | 54.25 | 54.30 | 54.30 | 45,900 |
14 Mar 2024 | 0.06 Dividend | |||||
13 Mar 2024 | 55.51 | 56.20 | 55.32 | 55.56 | 55.50 | 35,000 |
12 Mar 2024 | 55.29 | 55.86 | 55.29 | 55.68 | 55.62 | 31,900 |
11 Mar 2024 | 55.72 | 55.89 | 55.08 | 55.35 | 55.29 | 36,600 |
08 Mar 2024 | 55.76 | 56.22 | 55.51 | 55.89 | 55.83 | 34,600 |
07 Mar 2024 | 56.12 | 56.60 | 55.09 | 55.20 | 55.14 | 52,000 |
06 Mar 2024 | 55.58 | 55.76 | 54.75 | 55.65 | 55.59 | 122,700 |
05 Mar 2024 | 55.40 | 56.23 | 55.21 | 55.23 | 55.17 | 36,800 |
04 Mar 2024 | 56.96 | 57.05 | 55.42 | 55.64 | 55.58 | 40,800 |
01 Mar 2024 | 56.40 | 57.50 | 55.77 | 56.92 | 56.86 | 44,200 |
29 Feb 2024 | 57.58 | 57.58 | 55.90 | 56.36 | 56.30 | 37,400 |
28 Feb 2024 | 56.81 | 57.43 | 56.65 | 56.65 | 56.59 | 30,100 |
27 Feb 2024 | 56.35 | 57.90 | 56.04 | 57.40 | 57.34 | 76,300 |
26 Feb 2024 | 56.16 | 56.60 | 55.51 | 55.51 | 55.45 | 31,400 |
23 Feb 2024 | 55.70 | 56.43 | 55.67 | 56.17 | 56.11 | 35,700 |
22 Feb 2024 | 56.10 | 56.37 | 55.29 | 55.90 | 55.84 | 53,600 |
21 Feb 2024 | 56.44 | 56.45 | 55.41 | 55.86 | 55.80 | 42,900 |
20 Feb 2024 | 57.00 | 57.28 | 56.28 | 56.41 | 56.35 | 63,300 |
16 Feb 2024 | 58.13 | 58.26 | 57.15 | 57.35 | 57.29 | 47,500 |
15 Feb 2024 | 57.67 | 58.76 | 57.67 | 58.66 | 58.60 | 36,700 |
14 Feb 2024 | 57.30 | 57.91 | 56.77 | 57.61 | 57.55 | 39,200 |
13 Feb 2024 | 56.75 | 57.31 | 55.55 | 56.76 | 56.70 | 71,400 |
12 Feb 2024 | 57.31 | 59.04 | 56.59 | 58.13 | 58.07 | 87,900 |
09 Feb 2024 | 59.09 | 59.09 | 53.55 | 56.99 | 56.93 | 206,300 |
08 Feb 2024 | 60.10 | 60.79 | 59.26 | 60.78 | 60.71 | 60,900 |
07 Feb 2024 | 61.19 | 61.19 | 59.55 | 59.90 | 59.84 | 35,200 |
06 Feb 2024 | 60.41 | 61.28 | 60.26 | 61.28 | 61.21 | 31,600 |
05 Feb 2024 | 61.54 | 61.94 | 59.60 | 60.23 | 60.16 | 73,900 |
02 Feb 2024 | 62.47 | 63.40 | 62.37 | 62.37 | 62.30 | 50,100 |
01 Feb 2024 | 62.23 | 63.21 | 61.95 | 63.00 | 62.93 | 40,100 |
31 Jan 2024 | 62.44 | 63.64 | 61.67 | 61.76 | 61.69 | 46,600 |
30 Jan 2024 | 62.95 | 63.20 | 62.25 | 63.03 | 62.96 | 37,900 |
29 Jan 2024 | 62.49 | 63.08 | 61.56 | 62.86 | 62.79 | 28,600 |
26 Jan 2024 | 62.87 | 62.94 | 61.87 | 62.39 | 62.32 | 23,200 |
25 Jan 2024 | 63.14 | 63.14 | 62.03 | 62.37 | 62.30 | 36,800 |
24 Jan 2024 | 63.57 | 63.76 | 62.14 | 62.15 | 62.08 | 30,100 |
23 Jan 2024 | 63.54 | 63.75 | 62.78 | 63.14 | 63.07 | 32,800 |
22 Jan 2024 | 62.24 | 63.30 | 61.84 | 62.80 | 62.73 | 41,100 |
19 Jan 2024 | 62.47 | 62.47 | 60.51 | 61.87 | 61.80 | 43,900 |
18 Jan 2024 | 62.54 | 63.03 | 61.83 | 62.24 | 62.17 | 54,100 |
17 Jan 2024 | 62.04 | 62.75 | 61.74 | 62.38 | 62.31 | 37,000 |
16 Jan 2024 | 62.41 | 63.28 | 61.60 | 62.69 | 62.62 | 56,000 |
12 Jan 2024 | 63.67 | 63.67 | 62.55 | 62.93 | 62.86 | 48,700 |
11 Jan 2024 | 62.79 | 63.19 | 62.12 | 62.96 | 62.89 | 46,900 |
10 Jan 2024 | 62.14 | 63.87 | 62.14 | 62.78 | 62.71 | 48,200 |
09 Jan 2024 | 62.96 | 63.30 | 61.61 | 62.40 | 62.33 | 59,500 |
08 Jan 2024 | 61.80 | 64.48 | 61.80 | 64.08 | 64.01 | 50,800 |
05 Jan 2024 | 60.81 | 62.29 | 60.76 | 61.76 | 61.69 | 46,900 |
04 Jan 2024 | 61.70 | 62.33 | 61.12 | 61.24 | 61.17 | 49,500 |
03 Jan 2024 | 64.55 | 64.55 | 61.59 | 61.81 | 61.74 | 70,700 |
02 Jan 2024 | 66.23 | 67.14 | 64.38 | 64.60 | 64.53 | 73,500 |
29 Dec 2023 | 67.27 | 67.56 | 66.23 | 66.26 | 66.19 | 42,500 |
28 Dec 2023 | 67.42 | 67.89 | 67.05 | 67.21 | 67.14 | 52,600 |
27 Dec 2023 | 67.63 | 68.26 | 67.25 | 67.66 | 67.59 | 41,200 |
26 Dec 2023 | 66.65 | 67.80 | 66.10 | 67.27 | 67.20 | 51,500 |
22 Dec 2023 | 65.37 | 66.46 | 65.22 | 66.45 | 66.38 | 42,900 |
21 Dec 2023 | 65.63 | 66.25 | 65.01 | 65.32 | 65.25 | 47,000 |
20 Dec 2023 | 66.90 | 68.00 | 65.00 | 65.18 | 65.11 | 69,000 |
19 Dec 2023 | 66.04 | 67.25 | 65.51 | 66.64 | 66.57 | 81,400 |
18 Dec 2023 | 63.30 | 66.34 | 63.00 | 65.50 | 65.43 | 97,300 |
15 Dec 2023 | 67.74 | 68.80 | 60.00 | 63.44 | 63.37 | 278,100 |
14 Dec 2023 | 67.39 | 69.40 | 66.87 | 67.79 | 67.72 | 165,000 |
14 Dec 2023 | 0.06 Dividend | |||||
13 Dec 2023 | 61.79 | 66.34 | 61.69 | 66.27 | 66.14 | 226,400 |
12 Dec 2023 | 62.00 | 62.44 | 61.13 | 62.06 | 61.94 | 35,800 |
11 Dec 2023 | 62.67 | 62.87 | 61.61 | 61.92 | 61.80 | 61,000 |
08 Dec 2023 | 62.33 | 63.15 | 62.21 | 62.30 | 62.18 | 44,600 |
07 Dec 2023 | 61.78 | 62.50 | 61.20 | 62.21 | 62.09 | 37,000 |
06 Dec 2023 | 60.99 | 62.40 | 60.47 | 61.70 | 61.58 | 60,500 |
05 Dec 2023 | 61.33 | 61.33 | 60.52 | 60.62 | 60.50 | 35,000 |
04 Dec 2023 | 60.37 | 61.51 | 60.37 | 61.51 | 61.39 | 37,000 |
01 Dec 2023 | 58.60 | 60.74 | 58.11 | 60.56 | 60.44 | 48,600 |
30 Nov 2023 | 58.59 | 59.00 | 58.10 | 58.61 | 58.49 | 71,600 |
29 Nov 2023 | 57.95 | 59.09 | 57.73 | 58.37 | 58.25 | 66,000 |
28 Nov 2023 | 57.14 | 57.67 | 56.70 | 57.56 | 57.45 | 29,800 |
27 Nov 2023 | 57.25 | 57.80 | 56.59 | 57.32 | 57.21 | 49,200 |
24 Nov 2023 | 57.68 | 58.23 | 57.44 | 57.73 | 57.62 | 21,100 |
22 Nov 2023 | 57.19 | 57.70 | 56.59 | 57.56 | 57.45 | 58,800 |
21 Nov 2023 | 57.21 | 57.21 | 55.85 | 56.67 | 56.56 | 63,800 |
20 Nov 2023 | 56.74 | 57.60 | 56.35 | 57.44 | 57.33 | 41,300 |
17 Nov 2023 | 56.54 | 57.06 | 55.80 | 56.64 | 56.53 | 48,700 |
16 Nov 2023 | 56.24 | 56.58 | 54.84 | 55.88 | 55.77 | 79,100 |
15 Nov 2023 | 57.11 | 57.71 | 56.30 | 56.71 | 56.60 | 71,000 |
14 Nov 2023 | 55.98 | 57.43 | 55.90 | 56.85 | 56.74 | 95,200 |
13 Nov 2023 | 55.32 | 55.49 | 54.64 | 54.82 | 54.71 | 21,200 |
10 Nov 2023 | 53.81 | 55.42 | 53.49 | 55.28 | 55.17 | 35,100 |
09 Nov 2023 | 54.88 | 54.88 | 53.69 | 53.81 | 53.70 | 31,400 |
08 Nov 2023 | 55.55 | 55.58 | 54.27 | 54.56 | 54.45 | 33,400 |
07 Nov 2023 | 55.00 | 55.28 | 54.50 | 55.20 | 55.09 | 23,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |