Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 58.20 | 59.00 | 58.20 | 58.90 | 58.90 | 33,785 |
27 Mar 2024 | 58.50 | 58.90 | 58.00 | 58.80 | 58.80 | 26,566 |
26 Mar 2024 | 57.50 | 58.40 | 57.50 | 58.40 | 58.40 | 36,216 |
25 Mar 2024 | 57.80 | 58.30 | 57.50 | 57.70 | 57.70 | 28,869 |
22 Mar 2024 | 57.90 | 58.50 | 57.70 | 57.90 | 57.90 | 33,783 |
21 Mar 2024 | 57.50 | 58.10 | 57.20 | 57.70 | 57.70 | 47,860 |
20 Mar 2024 | 58.50 | 58.50 | 57.20 | 57.70 | 57.70 | 39,094 |
19 Mar 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | 62,928 |
18 Mar 2024 | 58.90 | 59.40 | 58.60 | 58.80 | 58.80 | 51,162 |
15 Mar 2024 | 58.60 | 59.00 | 58.20 | 58.90 | 58.90 | 86,701 |
14 Mar 2024 | 59.10 | 59.50 | 58.40 | 58.40 | 58.40 | 66,190 |
13 Mar 2024 | 58.10 | 59.10 | 58.10 | 59.00 | 59.00 | 55,497 |
12 Mar 2024 | 58.10 | 58.70 | 58.10 | 58.20 | 58.20 | 49,508 |
11 Mar 2024 | 57.40 | 58.10 | 57.40 | 57.90 | 57.90 | 39,345 |
08 Mar 2024 | 57.30 | 57.80 | 57.20 | 57.60 | 57.60 | 22,162 |
07 Mar 2024 | 56.30 | 57.40 | 56.30 | 57.20 | 57.20 | 28,598 |
06 Mar 2024 | 57.20 | 57.40 | 56.10 | 56.50 | 56.50 | 37,638 |
05 Mar 2024 | 57.40 | 57.70 | 56.30 | 56.90 | 56.90 | 55,474 |
04 Mar 2024 | 57.50 | 57.80 | 56.70 | 57.60 | 57.60 | 90,201 |
01 Mar 2024 | 52.40 | 57.60 | 52.30 | 57.50 | 57.50 | 149,473 |
29 Feb 2024 | 52.40 | 52.40 | 51.80 | 52.10 | 52.10 | 55,175 |
28 Feb 2024 | 52.00 | 52.30 | 51.70 | 51.90 | 51.90 | 32,840 |
27 Feb 2024 | 52.70 | 52.80 | 51.70 | 52.00 | 52.00 | 60,442 |
26 Feb 2024 | 52.90 | 53.20 | 52.40 | 52.70 | 52.70 | 56,545 |
23 Feb 2024 | 53.10 | 53.10 | 52.50 | 52.80 | 52.80 | 55,968 |
22 Feb 2024 | 54.30 | 54.40 | 52.70 | 52.70 | 52.70 | 37,551 |
21 Feb 2024 | 53.60 | 54.20 | 53.60 | 53.90 | 53.90 | 54,162 |
20 Feb 2024 | 53.00 | 53.60 | 52.90 | 53.40 | 53.40 | 27,097 |
19 Feb 2024 | 53.70 | 53.70 | 52.50 | 52.90 | 52.90 | 71,329 |
16 Feb 2024 | 53.50 | 54.00 | 53.50 | 53.80 | 53.80 | 24,894 |
15 Feb 2024 | 54.20 | 54.20 | 53.40 | 53.50 | 53.50 | 46,064 |
14 Feb 2024 | 53.40 | 54.40 | 53.40 | 53.80 | 53.80 | 45,211 |
13 Feb 2024 | 53.80 | 54.10 | 53.40 | 53.50 | 53.50 | 30,556 |
12 Feb 2024 | 53.60 | 54.10 | 53.30 | 54.00 | 54.00 | 27,711 |
09 Feb 2024 | 54.40 | 54.50 | 53.40 | 53.40 | 53.40 | 46,285 |
08 Feb 2024 | 53.60 | 54.80 | 53.50 | 54.30 | 54.30 | 51,528 |
07 Feb 2024 | 54.50 | 54.60 | 53.50 | 53.50 | 53.50 | 52,129 |
06 Feb 2024 | 54.00 | 54.50 | 53.60 | 54.30 | 54.30 | 38,679 |
05 Feb 2024 | 53.30 | 55.00 | 53.30 | 54.00 | 54.00 | 77,364 |
02 Feb 2024 | 53.00 | 53.80 | 53.00 | 53.00 | 53.00 | 47,683 |
01 Feb 2024 | 54.10 | 54.50 | 52.50 | 52.70 | 52.70 | 91,680 |
31 Jan 2024 | 54.40 | 54.40 | 53.80 | 54.20 | 54.20 | 47,056 |
30 Jan 2024 | 54.00 | 54.50 | 53.90 | 53.90 | 53.90 | 35,079 |
29 Jan 2024 | 54.20 | 54.40 | 53.50 | 54.20 | 54.20 | 27,184 |
26 Jan 2024 | 52.20 | 54.50 | 52.10 | 54.20 | 54.20 | 96,467 |
25 Jan 2024 | 53.10 | 53.10 | 51.90 | 52.10 | 52.10 | 54,377 |
24 Jan 2024 | 52.80 | 53.50 | 52.70 | 53.00 | 53.00 | 44,475 |
23 Jan 2024 | 52.40 | 53.60 | 52.10 | 52.80 | 52.80 | 54,861 |
22 Jan 2024 | 52.30 | 52.90 | 52.30 | 52.50 | 52.50 | 28,407 |
19 Jan 2024 | 52.80 | 53.20 | 52.00 | 52.10 | 52.10 | 37,573 |
18 Jan 2024 | 54.20 | 54.20 | 52.30 | 52.90 | 52.90 | 55,758 |
17 Jan 2024 | 54.20 | 54.70 | 53.40 | 54.20 | 54.20 | 52,250 |
16 Jan 2024 | 53.90 | 54.80 | 53.80 | 54.50 | 54.50 | 38,562 |
15 Jan 2024 | 53.70 | 54.10 | 53.40 | 53.90 | 53.90 | 31,072 |
12 Jan 2024 | 53.80 | 54.10 | 53.30 | 53.40 | 53.40 | 22,438 |
11 Jan 2024 | 53.70 | 53.90 | 53.00 | 53.20 | 53.20 | 28,196 |
10 Jan 2024 | 53.20 | 53.80 | 53.00 | 53.40 | 53.40 | 63,831 |
09 Jan 2024 | 54.20 | 54.20 | 53.10 | 53.30 | 53.30 | 24,975 |
08 Jan 2024 | 53.20 | 54.20 | 53.10 | 54.00 | 54.00 | 29,482 |
05 Jan 2024 | 53.40 | 53.80 | 52.80 | 53.20 | 53.20 | 41,277 |
04 Jan 2024 | 52.60 | 53.90 | 52.60 | 53.70 | 53.70 | 44,985 |
03 Jan 2024 | 54.20 | 54.30 | 52.60 | 52.60 | 52.60 | 61,053 |
02 Jan 2024 | 53.80 | 54.10 | 53.40 | 53.80 | 53.80 | 42,697 |
29 Dec 2023 | 53.80 | 54.20 | 53.60 | 53.60 | 53.60 | 28,629 |
28 Dec 2023 | 53.80 | 54.80 | 53.80 | 53.90 | 53.90 | 35,645 |
27 Dec 2023 | 53.80 | 54.30 | 53.40 | 53.80 | 53.80 | 57,302 |
22 Dec 2023 | 53.90 | 54.60 | 53.30 | 53.60 | 53.60 | 60,515 |
21 Dec 2023 | 53.60 | 54.20 | 53.40 | 54.00 | 54.00 | 54,717 |
20 Dec 2023 | 54.30 | 54.50 | 53.40 | 53.90 | 53.90 | 60,847 |
19 Dec 2023 | 55.00 | 55.20 | 54.10 | 54.20 | 54.20 | 55,908 |
18 Dec 2023 | 54.70 | 55.20 | 54.20 | 54.90 | 54.90 | 61,229 |
18 Dec 2023 | 1.4 Dividend | |||||
15 Dec 2023 | 56.30 | 56.30 | 55.60 | 55.70 | 54.30 | 78,659 |
14 Dec 2023 | 56.30 | 57.00 | 56.00 | 56.10 | 54.69 | 61,953 |
13 Dec 2023 | 56.00 | 56.50 | 55.60 | 56.00 | 54.59 | 56,492 |
12 Dec 2023 | 57.00 | 57.20 | 56.30 | 56.30 | 54.88 | 95,365 |
11 Dec 2023 | 57.00 | 57.30 | 56.40 | 56.70 | 55.27 | 44,752 |
08 Dec 2023 | 57.20 | 57.60 | 56.90 | 57.10 | 55.66 | 30,707 |
07 Dec 2023 | 56.70 | 57.20 | 56.40 | 57.00 | 55.57 | 36,566 |
06 Dec 2023 | 57.30 | 57.40 | 56.30 | 56.30 | 54.88 | 31,146 |
05 Dec 2023 | 57.30 | 57.40 | 56.90 | 57.10 | 55.66 | 20,738 |
04 Dec 2023 | 56.70 | 57.80 | 56.70 | 57.00 | 55.57 | 34,723 |
01 Dec 2023 | 56.20 | 57.00 | 55.80 | 56.60 | 55.18 | 47,010 |
30 Nov 2023 | 55.10 | 56.40 | 55.00 | 56.30 | 54.88 | 65,343 |
29 Nov 2023 | 55.50 | 55.60 | 55.10 | 55.30 | 53.91 | 38,158 |
28 Nov 2023 | 56.10 | 56.10 | 55.20 | 55.50 | 54.11 | 29,502 |
27 Nov 2023 | 56.00 | 56.30 | 55.70 | 55.80 | 54.40 | 51,706 |
24 Nov 2023 | 55.50 | 55.90 | 55.10 | 55.60 | 54.20 | 34,462 |
23 Nov 2023 | 55.60 | 55.70 | 55.10 | 55.60 | 54.20 | 14,222 |
22 Nov 2023 | 54.90 | 56.30 | 54.90 | 55.70 | 54.30 | 53,325 |
21 Nov 2023 | 56.40 | 56.40 | 55.40 | 55.60 | 54.20 | 25,677 |
20 Nov 2023 | 55.00 | 56.40 | 55.00 | 56.20 | 54.79 | 55,214 |
17 Nov 2023 | 55.90 | 56.40 | 55.50 | 55.50 | 54.11 | 42,757 |
16 Nov 2023 | 56.60 | 56.90 | 55.60 | 55.70 | 54.30 | 23,722 |
15 Nov 2023 | 55.60 | 57.10 | 55.60 | 56.40 | 54.98 | 31,090 |
14 Nov 2023 | 55.00 | 56.20 | 54.70 | 56.20 | 54.79 | 39,538 |
13 Nov 2023 | 55.00 | 55.20 | 54.30 | 54.70 | 53.33 | 26,647 |
10 Nov 2023 | 55.40 | 55.80 | 54.70 | 55.30 | 53.91 | 29,859 |
09 Nov 2023 | 54.20 | 55.70 | 54.20 | 55.50 | 54.11 | 17,605 |
08 Nov 2023 | 54.80 | 54.80 | 53.70 | 54.60 | 53.23 | 50,213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |