Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 69.60 | 70.80 | 68.87 | 69.80 | 69.80 | 2,239,610 |
27 Mar 2024 | 69.50 | 69.80 | 68.70 | 69.40 | 69.40 | 6,914,953 |
26 Mar 2024 | 69.60 | 69.90 | 68.76 | 69.10 | 69.10 | 2,456,278 |
25 Mar 2024 | 69.80 | 69.90 | 68.40 | 69.90 | 69.90 | 5,452,290 |
22 Mar 2024 | 67.90 | 69.50 | 67.81 | 69.00 | 69.00 | 26,521,882 |
21 Mar 2024 | 65.80 | 68.30 | 65.41 | 67.90 | 67.90 | 20,390,079 |
20 Mar 2024 | 64.00 | 65.80 | 63.23 | 64.70 | 64.70 | 2,326,496 |
19 Mar 2024 | 63.60 | 64.00 | 62.83 | 63.80 | 63.80 | 1,113,888 |
18 Mar 2024 | 64.80 | 64.80 | 63.20 | 63.80 | 63.80 | 800,850 |
15 Mar 2024 | 65.10 | 65.10 | 63.80 | 63.90 | 63.90 | 4,667,155 |
14 Mar 2024 | 65.00 | 65.00 | 63.60 | 64.00 | 64.00 | 838,081 |
13 Mar 2024 | 65.20 | 65.40 | 63.50 | 64.00 | 64.00 | 3,459,357 |
12 Mar 2024 | 65.70 | 65.80 | 64.50 | 64.80 | 64.80 | 2,281,325 |
11 Mar 2024 | 65.60 | 65.70 | 64.65 | 65.30 | 65.30 | 4,521,767 |
08 Mar 2024 | 65.00 | 65.50 | 63.50 | 65.20 | 65.20 | 3,904,544 |
07 Mar 2024 | 64.00 | 65.20 | 63.60 | 64.00 | 64.00 | 2,539,429 |
06 Mar 2024 | 65.20 | 66.10 | 63.80 | 64.20 | 64.20 | 5,237,432 |
05 Mar 2024 | 64.70 | 65.10 | 64.10 | 64.70 | 64.70 | 1,594,164 |
04 Mar 2024 | 64.90 | 65.10 | 63.30 | 64.40 | 64.40 | 1,362,277 |
01 Mar 2024 | 65.10 | 65.20 | 63.60 | 65.00 | 65.00 | 692,316 |
29 Feb 2024 | 64.00 | 64.60 | 62.94 | 63.70 | 63.70 | 9,059,588 |
28 Feb 2024 | 65.50 | 65.50 | 62.30 | 63.30 | 63.30 | 2,738,999 |
27 Feb 2024 | 66.00 | 66.50 | 64.00 | 64.40 | 64.40 | 1,171,269 |
26 Feb 2024 | 66.60 | 66.60 | 64.30 | 65.60 | 65.60 | 1,360,976 |
23 Feb 2024 | 64.60 | 66.70 | 64.40 | 64.50 | 64.50 | 1,050,210 |
22 Feb 2024 | 66.50 | 67.70 | 64.80 | 65.50 | 65.50 | 2,784,344 |
21 Feb 2024 | 66.70 | 67.80 | 65.90 | 66.10 | 66.10 | 1,595,843 |
20 Feb 2024 | 66.80 | 67.40 | 66.50 | 66.90 | 66.90 | 2,895,058 |
19 Feb 2024 | 67.80 | 67.80 | 66.10 | 66.80 | 66.80 | 2,111,771 |
16 Feb 2024 | 67.40 | 67.60 | 65.70 | 67.50 | 67.50 | 3,441,694 |
15 Feb 2024 | 64.90 | 67.30 | 63.70 | 66.90 | 66.90 | 12,827,327 |
15 Feb 2024 | 0.0085 Dividend | |||||
14 Feb 2024 | 63.40 | 66.40 | 63.14 | 65.20 | 65.19 | 4,358,054 |
13 Feb 2024 | 66.60 | 68.70 | 63.60 | 63.60 | 63.59 | 15,476,313 |
12 Feb 2024 | 68.10 | 68.10 | 65.70 | 67.30 | 67.29 | 9,016,608 |
09 Feb 2024 | 65.40 | 65.90 | 64.20 | 64.20 | 64.19 | 12,468,457 |
08 Feb 2024 | 65.20 | 66.20 | 65.10 | 65.40 | 65.39 | 5,578,826 |
07 Feb 2024 | 63.90 | 65.60 | 63.10 | 65.20 | 65.19 | 3,092,012 |
06 Feb 2024 | 64.30 | 64.30 | 62.72 | 63.90 | 63.89 | 2,118,096 |
05 Feb 2024 | 63.50 | 64.10 | 62.62 | 63.00 | 62.99 | 2,968,086 |
02 Feb 2024 | 63.00 | 64.40 | 63.00 | 63.50 | 63.49 | 4,081,359 |
01 Feb 2024 | 64.00 | 64.50 | 63.00 | 63.00 | 62.99 | 5,111,952 |
31 Jan 2024 | 64.00 | 64.30 | 62.60 | 64.10 | 64.09 | 2,198,835 |
30 Jan 2024 | 63.80 | 64.00 | 63.00 | 63.50 | 63.49 | 8,921,017 |
29 Jan 2024 | 62.60 | 63.50 | 62.10 | 63.30 | 63.29 | 5,474,440 |
26 Jan 2024 | 62.40 | 62.90 | 61.90 | 62.70 | 62.69 | 2,494,175 |
25 Jan 2024 | 60.80 | 61.90 | 60.70 | 61.90 | 61.89 | 4,048,872 |
24 Jan 2024 | 59.20 | 62.00 | 59.20 | 61.30 | 61.29 | 2,138,208 |
23 Jan 2024 | 59.80 | 60.80 | 59.53 | 60.80 | 60.79 | 3,264,773 |
22 Jan 2024 | 59.90 | 60.40 | 58.40 | 60.00 | 59.99 | 2,076,191 |
19 Jan 2024 | 58.70 | 59.70 | 58.70 | 59.60 | 59.59 | 2,549,632 |
18 Jan 2024 | 57.40 | 59.40 | 57.40 | 58.90 | 58.89 | 3,700,740 |
17 Jan 2024 | 59.40 | 59.50 | 57.30 | 58.70 | 58.69 | 2,732,396 |
16 Jan 2024 | 59.20 | 60.70 | 59.20 | 60.00 | 59.99 | 1,672,233 |
15 Jan 2024 | 60.79 | 61.10 | 59.90 | 60.20 | 60.19 | 2,017,630 |
12 Jan 2024 | 60.00 | 61.70 | 60.00 | 60.70 | 60.69 | 1,917,351 |
11 Jan 2024 | 60.70 | 62.50 | 60.00 | 60.00 | 59.99 | 3,117,549 |
10 Jan 2024 | 61.40 | 62.40 | 60.70 | 60.70 | 60.69 | 2,164,797 |
09 Jan 2024 | 63.00 | 64.50 | 61.70 | 62.00 | 61.99 | 2,852,280 |
08 Jan 2024 | 63.60 | 64.50 | 62.90 | 63.90 | 63.89 | 1,828,258 |
05 Jan 2024 | 63.00 | 63.80 | 63.00 | 63.70 | 63.69 | 3,941,649 |
04 Jan 2024 | 62.50 | 63.90 | 62.50 | 63.50 | 63.49 | 1,845,998 |
03 Jan 2024 | 62.50 | 63.10 | 62.50 | 62.90 | 62.89 | 3,363,980 |
02 Jan 2024 | 61.20 | 62.90 | 61.20 | 62.80 | 62.79 | 3,261,805 |
29 Dec 2023 | 61.70 | 62.30 | 61.30 | 62.00 | 61.99 | 613,707 |
28 Dec 2023 | 61.80 | 62.40 | 61.10 | 61.80 | 61.79 | 1,469,399 |
27 Dec 2023 | 61.90 | 61.90 | 60.50 | 61.90 | 61.89 | 848,099 |
22 Dec 2023 | 60.20 | 61.50 | 59.10 | 61.50 | 61.49 | 2,175,595 |
21 Dec 2023 | 59.60 | 60.80 | 59.50 | 60.10 | 60.09 | 1,284,966 |
20 Dec 2023 | 59.30 | 60.80 | 58.60 | 60.40 | 60.39 | 2,978,312 |
19 Dec 2023 | 59.10 | 60.30 | 58.50 | 58.60 | 58.59 | 1,477,424 |
18 Dec 2023 | 59.50 | 60.10 | 59.10 | 59.10 | 59.09 | 1,067,565 |
15 Dec 2023 | 59.10 | 61.10 | 59.10 | 59.50 | 59.49 | 3,017,085 |
14 Dec 2023 | 58.20 | 60.70 | 58.20 | 59.70 | 59.69 | 1,892,248 |
13 Dec 2023 | 56.60 | 57.90 | 56.60 | 57.40 | 57.39 | 1,323,552 |
12 Dec 2023 | 58.10 | 58.50 | 56.90 | 57.20 | 57.19 | 938,093 |
11 Dec 2023 | 57.40 | 58.30 | 56.70 | 57.80 | 57.79 | 987,000 |
08 Dec 2023 | 58.50 | 58.70 | 57.40 | 57.40 | 57.39 | 1,080,572 |
07 Dec 2023 | 58.00 | 58.90 | 57.60 | 58.10 | 58.09 | 1,398,218 |
06 Dec 2023 | 58.20 | 58.90 | 57.50 | 58.40 | 58.39 | 1,491,207 |
05 Dec 2023 | 57.00 | 58.70 | 56.80 | 57.90 | 57.89 | 2,120,980 |
04 Dec 2023 | 56.70 | 58.90 | 56.70 | 57.40 | 57.39 | 1,418,316 |
01 Dec 2023 | 57.90 | 58.80 | 56.85 | 58.00 | 57.99 | 1,607,031 |
30 Nov 2023 | 57.00 | 58.90 | 57.00 | 57.60 | 57.59 | 3,308,263 |
29 Nov 2023 | 58.00 | 58.90 | 58.00 | 58.40 | 58.39 | 1,734,459 |
28 Nov 2023 | 59.00 | 59.00 | 58.00 | 58.30 | 58.29 | 952,686 |
27 Nov 2023 | 57.90 | 58.90 | 57.30 | 58.40 | 58.39 | 1,767,101 |
24 Nov 2023 | 57.60 | 59.00 | 57.60 | 58.60 | 58.59 | 1,616,937 |
23 Nov 2023 | 57.90 | 59.00 | 57.40 | 58.20 | 58.19 | 1,483,772 |
22 Nov 2023 | 57.50 | 58.50 | 57.40 | 58.10 | 58.09 | 1,231,936 |
21 Nov 2023 | 57.20 | 59.10 | 56.90 | 57.20 | 57.19 | 1,296,262 |
20 Nov 2023 | 59.20 | 59.20 | 57.38 | 58.50 | 58.49 | 1,275,596 |
17 Nov 2023 | 58.10 | 58.70 | 57.10 | 58.00 | 57.99 | 1,013,647 |
16 Nov 2023 | 58.20 | 59.90 | 57.00 | 57.00 | 56.99 | 4,975,816 |
16 Nov 2023 | 0.85 Dividend | |||||
15 Nov 2023 | 61.10 | 62.80 | 59.10 | 59.50 | 58.64 | 3,673,167 |
14 Nov 2023 | 56.50 | 60.30 | 56.50 | 59.90 | 59.04 | 3,398,418 |
13 Nov 2023 | 57.90 | 58.50 | 56.50 | 56.50 | 55.69 | 997,070 |
10 Nov 2023 | 58.30 | 58.30 | 56.60 | 56.70 | 55.88 | 1,912,111 |
09 Nov 2023 | 56.00 | 58.40 | 56.00 | 57.60 | 56.77 | 5,045,794 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |