Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 54.59 | 54.95 | 54.47 | 54.53 | 54.53 | 297,100 |
15 Mar 2024 | 54.47 | 54.90 | 54.41 | 54.63 | 54.63 | 441,400 |
14 Mar 2024 | 55.20 | 55.20 | 54.20 | 54.58 | 54.58 | 226,400 |
13 Mar 2024 | 54.91 | 55.29 | 54.80 | 55.17 | 55.17 | 845,400 |
12 Mar 2024 | 54.93 | 55.14 | 54.53 | 54.83 | 54.83 | 274,000 |
11 Mar 2024 | 54.65 | 54.99 | 54.51 | 54.93 | 54.93 | 276,800 |
08 Mar 2024 | 55.31 | 55.43 | 54.90 | 54.98 | 54.98 | 414,700 |
07 Mar 2024 | 54.57 | 55.30 | 54.50 | 55.13 | 55.13 | 1,280,000 |
06 Mar 2024 | 53.98 | 54.53 | 53.92 | 54.25 | 54.25 | 993,600 |
05 Mar 2024 | 53.32 | 53.89 | 53.19 | 53.67 | 53.67 | 953,300 |
04 Mar 2024 | 53.24 | 53.58 | 53.10 | 53.23 | 53.23 | 286,900 |
01 Mar 2024 | 53.08 | 53.84 | 53.01 | 53.51 | 53.51 | 678,900 |
29 Feb 2024 | 53.94 | 53.94 | 53.10 | 53.12 | 53.12 | 1,080,500 |
28 Feb 2024 | 53.74 | 54.24 | 53.55 | 53.84 | 53.84 | 361,200 |
27 Feb 2024 | 54.34 | 54.34 | 53.60 | 53.87 | 53.87 | 3,807,800 |
26 Feb 2024 | 55.01 | 55.34 | 54.62 | 54.77 | 54.77 | 490,300 |
23 Feb 2024 | 54.97 | 55.35 | 54.88 | 55.11 | 55.11 | 2,127,000 |
22 Feb 2024 | 54.06 | 54.80 | 53.87 | 54.75 | 54.75 | 867,000 |
21 Feb 2024 | 54.34 | 54.34 | 53.43 | 53.71 | 53.71 | 583,300 |
20 Feb 2024 | 53.78 | 54.39 | 53.71 | 54.30 | 54.30 | 734,700 |
16 Feb 2024 | 53.49 | 54.11 | 53.39 | 53.96 | 53.96 | 403,400 |
15 Feb 2024 | 52.69 | 53.70 | 52.69 | 53.47 | 53.47 | 664,200 |
14 Feb 2024 | 52.03 | 52.65 | 51.92 | 52.59 | 52.59 | 358,300 |
13 Feb 2024 | 52.34 | 52.41 | 51.32 | 51.82 | 51.82 | 1,012,500 |
12 Feb 2024 | 53.17 | 53.30 | 52.66 | 52.83 | 52.83 | 602,400 |
09 Feb 2024 | 52.81 | 53.24 | 52.37 | 53.09 | 53.09 | 597,700 |
08 Feb 2024 | 52.59 | 52.94 | 51.99 | 52.78 | 52.78 | 563,200 |
07 Feb 2024 | 52.17 | 52.79 | 52.17 | 52.58 | 52.58 | 711,800 |
06 Feb 2024 | 51.28 | 52.32 | 51.24 | 52.30 | 52.30 | 824,900 |
05 Feb 2024 | 51.35 | 51.38 | 50.89 | 51.06 | 51.06 | 796,800 |
02 Feb 2024 | 51.45 | 51.99 | 51.29 | 51.65 | 51.65 | 688,500 |
01 Feb 2024 | 51.71 | 52.04 | 51.03 | 51.96 | 51.96 | 948,200 |
31 Jan 2024 | 52.05 | 52.63 | 51.78 | 51.86 | 51.86 | 606,000 |
30 Jan 2024 | 51.54 | 52.05 | 51.50 | 51.88 | 51.88 | 466,800 |
29 Jan 2024 | 51.26 | 51.74 | 51.12 | 51.72 | 51.72 | 401,600 |
26 Jan 2024 | 51.31 | 51.60 | 51.03 | 51.39 | 51.39 | 493,900 |
25 Jan 2024 | 51.58 | 51.58 | 51.19 | 51.29 | 51.29 | 657,400 |
24 Jan 2024 | 51.32 | 51.60 | 50.97 | 51.12 | 51.12 | 644,200 |
23 Jan 2024 | 51.00 | 51.25 | 50.84 | 50.85 | 50.85 | 386,100 |
22 Jan 2024 | 51.21 | 51.33 | 50.85 | 50.87 | 50.87 | 394,500 |
19 Jan 2024 | 50.55 | 51.09 | 50.27 | 50.98 | 50.98 | 382,900 |
18 Jan 2024 | 50.18 | 50.65 | 50.15 | 50.42 | 50.42 | 628,500 |
17 Jan 2024 | 50.23 | 50.36 | 49.74 | 50.02 | 50.02 | 540,100 |
16 Jan 2024 | 50.57 | 50.78 | 50.23 | 50.68 | 50.68 | 629,100 |
12 Jan 2024 | 51.36 | 51.74 | 50.74 | 50.98 | 50.98 | 402,100 |
11 Jan 2024 | 51.12 | 51.27 | 50.35 | 50.99 | 50.99 | 484,900 |
10 Jan 2024 | 50.96 | 51.27 | 50.90 | 51.19 | 51.19 | 490,300 |
09 Jan 2024 | 51.10 | 51.17 | 50.66 | 50.95 | 50.95 | 656,700 |
08 Jan 2024 | 51.12 | 51.47 | 51.08 | 51.46 | 51.46 | 409,500 |
05 Jan 2024 | 51.18 | 51.85 | 51.04 | 51.24 | 51.24 | 433,900 |
04 Jan 2024 | 51.15 | 51.71 | 51.12 | 51.29 | 51.29 | 405,700 |
03 Jan 2024 | 51.05 | 51.29 | 50.85 | 51.15 | 51.15 | 410,000 |
02 Jan 2024 | 51.37 | 51.63 | 51.21 | 51.30 | 51.30 | 384,500 |
29 Dec 2023 | 51.39 | 51.95 | 51.39 | 51.86 | 51.86 | 528,600 |
28 Dec 2023 | 51.45 | 52.11 | 51.45 | 51.49 | 51.49 | 444,200 |
27 Dec 2023 | 50.98 | 51.72 | 50.98 | 51.46 | 51.46 | 601,600 |
26 Dec 2023 | 50.82 | 51.26 | 50.80 | 51.18 | 51.18 | 207,100 |
22 Dec 2023 | 50.81 | 51.13 | 50.65 | 50.87 | 50.87 | 477,000 |
21 Dec 2023 | 50.61 | 51.05 | 50.45 | 50.75 | 50.75 | 583,100 |
20 Dec 2023 | 50.97 | 51.34 | 50.31 | 50.31 | 50.31 | 570,200 |
19 Dec 2023 | 51.13 | 51.63 | 51.11 | 51.18 | 51.18 | 638,000 |
18 Dec 2023 | 51.30 | 51.45 | 50.64 | 51.03 | 51.03 | 504,300 |
15 Dec 2023 | 52.14 | 52.21 | 51.06 | 51.10 | 51.10 | 683,300 |
14 Dec 2023 | 52.64 | 52.72 | 51.93 | 51.95 | 51.95 | 521,100 |
13 Dec 2023 | 51.61 | 52.26 | 51.12 | 52.25 | 52.25 | 1,190,300 |
12 Dec 2023 | 51.84 | 51.86 | 51.29 | 51.57 | 51.57 | 622,500 |
11 Dec 2023 | 51.44 | 51.99 | 51.35 | 51.81 | 51.81 | 889,500 |
08 Dec 2023 | 51.00 | 51.47 | 51.00 | 51.45 | 51.45 | 905,600 |
07 Dec 2023 | 50.85 | 51.06 | 50.54 | 51.06 | 51.06 | 986,800 |
06 Dec 2023 | 51.48 | 51.94 | 50.73 | 50.73 | 50.73 | 1,068,200 |
05 Dec 2023 | 51.05 | 51.48 | 50.87 | 51.22 | 51.22 | 443,400 |
04 Dec 2023 | 50.72 | 51.34 | 50.60 | 51.24 | 51.24 | 561,900 |
01 Dec 2023 | 50.68 | 51.07 | 50.35 | 50.99 | 50.99 | 660,900 |
30 Nov 2023 | 50.45 | 50.76 | 49.96 | 50.50 | 50.50 | 1,333,200 |
29 Nov 2023 | 50.50 | 50.69 | 50.25 | 50.29 | 50.29 | 593,700 |
28 Nov 2023 | 50.51 | 50.74 | 50.33 | 50.48 | 50.48 | 3,183,900 |
28 Nov 2023 | 0.573 Dividend | |||||
27 Nov 2023 | 51.20 | 51.28 | 51.00 | 51.14 | 50.57 | 3,247,300 |
24 Nov 2023 | 51.03 | 51.58 | 51.03 | 51.43 | 50.85 | 1,251,100 |
22 Nov 2023 | 50.64 | 51.16 | 50.38 | 51.01 | 50.44 | 519,800 |
21 Nov 2023 | 50.63 | 51.04 | 50.61 | 50.72 | 50.15 | 522,000 |
20 Nov 2023 | 50.55 | 50.92 | 50.14 | 50.82 | 50.25 | 238,600 |
17 Nov 2023 | 50.59 | 50.92 | 50.47 | 50.68 | 50.11 | 416,900 |
16 Nov 2023 | 50.35 | 50.60 | 50.09 | 50.25 | 49.69 | 529,500 |
15 Nov 2023 | 50.27 | 50.78 | 50.26 | 50.43 | 49.86 | 640,200 |
14 Nov 2023 | 48.11 | 50.14 | 48.11 | 50.06 | 49.50 | 1,131,800 |
13 Nov 2023 | 47.53 | 48.10 | 47.53 | 47.84 | 47.30 | 1,069,200 |
10 Nov 2023 | 47.54 | 47.71 | 47.20 | 47.64 | 47.11 | 764,400 |
09 Nov 2023 | 47.30 | 47.96 | 47.23 | 47.42 | 46.89 | 504,900 |
08 Nov 2023 | 47.31 | 47.43 | 46.69 | 46.92 | 46.39 | 1,206,700 |
07 Nov 2023 | 47.50 | 47.50 | 46.76 | 47.15 | 46.62 | 1,054,500 |
06 Nov 2023 | 48.13 | 48.36 | 47.58 | 47.74 | 47.21 | 1,000,100 |
03 Nov 2023 | 47.79 | 48.34 | 47.62 | 48.03 | 47.49 | 369,700 |
02 Nov 2023 | 46.70 | 47.55 | 46.70 | 47.47 | 46.94 | 626,600 |
01 Nov 2023 | 45.76 | 46.32 | 45.46 | 46.12 | 45.60 | 753,800 |
31 Oct 2023 | 45.61 | 45.71 | 45.20 | 45.67 | 45.16 | 642,300 |
30 Oct 2023 | 45.14 | 45.87 | 45.14 | 45.50 | 44.99 | 503,100 |
27 Oct 2023 | 45.50 | 45.65 | 44.57 | 44.74 | 44.24 | 619,400 |
26 Oct 2023 | 45.42 | 45.90 | 45.33 | 45.42 | 44.91 | 624,900 |
25 Oct 2023 | 45.44 | 46.13 | 45.41 | 45.49 | 44.98 | 548,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |