Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 62.03 | 62.03 | 61.74 | 61.92 | 61.92 | 2,400 |
27 Mar 2024 | 61.57 | 61.81 | 61.41 | 61.81 | 61.81 | 2,700 |
27 Mar 2024 | 0.23 Dividend | |||||
26 Mar 2024 | 61.50 | 61.53 | 61.30 | 61.30 | 61.07 | 7,800 |
25 Mar 2024 | 61.41 | 61.41 | 61.32 | 61.36 | 61.13 | 3,000 |
22 Mar 2024 | 62.00 | 62.00 | 61.61 | 61.61 | 61.38 | 2,600 |
21 Mar 2024 | 62.06 | 62.24 | 62.00 | 62.11 | 61.88 | 5,200 |
20 Mar 2024 | 61.05 | 61.66 | 61.00 | 61.66 | 61.43 | 6,200 |
19 Mar 2024 | 60.55 | 61.05 | 60.55 | 61.05 | 60.82 | 9,000 |
18 Mar 2024 | 60.51 | 60.71 | 60.51 | 60.55 | 60.32 | 1,600 |
15 Mar 2024 | 60.60 | 60.65 | 60.37 | 60.44 | 60.21 | 3,100 |
14 Mar 2024 | 61.14 | 61.14 | 60.50 | 60.66 | 60.43 | 6,100 |
13 Mar 2024 | 61.00 | 61.15 | 60.89 | 60.93 | 60.70 | 2,600 |
12 Mar 2024 | 60.50 | 60.86 | 60.50 | 60.82 | 60.59 | 1,900 |
11 Mar 2024 | 60.40 | 60.50 | 60.10 | 60.50 | 60.27 | 4,800 |
08 Mar 2024 | 60.33 | 60.74 | 60.33 | 60.50 | 60.27 | 6,300 |
07 Mar 2024 | 60.68 | 60.71 | 60.50 | 60.57 | 60.34 | 3,900 |
06 Mar 2024 | 60.36 | 60.63 | 60.22 | 60.32 | 60.09 | 6,300 |
05 Mar 2024 | 60.80 | 60.80 | 60.01 | 60.19 | 59.96 | 7,100 |
04 Mar 2024 | 60.51 | 60.93 | 60.51 | 60.80 | 60.57 | 12,300 |
01 Mar 2024 | 60.80 | 61.01 | 60.77 | 60.99 | 60.76 | 4,200 |
29 Feb 2024 | 60.86 | 60.87 | 60.61 | 60.87 | 60.64 | 2,700 |
28 Feb 2024 | 60.64 | 60.68 | 60.50 | 60.68 | 60.45 | 2,200 |
27 Feb 2024 | 60.96 | 60.96 | 60.62 | 60.74 | 60.51 | 2,200 |
26 Feb 2024 | 61.04 | 61.10 | 60.90 | 60.91 | 60.68 | 1,900 |
23 Feb 2024 | 61.13 | 61.19 | 60.96 | 61.05 | 60.82 | 3,200 |
22 Feb 2024 | 60.70 | 60.92 | 60.49 | 60.90 | 60.67 | 2,900 |
21 Feb 2024 | 60.06 | 60.06 | 59.78 | 59.97 | 59.74 | 1,300 |
20 Feb 2024 | 59.89 | 60.19 | 59.89 | 60.04 | 59.81 | 18,800 |
16 Feb 2024 | 60.17 | 60.42 | 60.17 | 60.18 | 59.95 | 2,400 |
15 Feb 2024 | 60.00 | 60.41 | 60.00 | 60.40 | 60.17 | 8,400 |
14 Feb 2024 | 59.84 | 59.86 | 59.50 | 59.86 | 59.64 | 18,300 |
13 Feb 2024 | 59.57 | 59.73 | 59.23 | 59.48 | 59.26 | 10,900 |
12 Feb 2024 | 60.25 | 60.60 | 60.18 | 60.41 | 60.18 | 3,600 |
09 Feb 2024 | 60.23 | 60.30 | 60.08 | 60.21 | 59.98 | 12,100 |
08 Feb 2024 | 60.25 | 60.28 | 60.08 | 60.22 | 59.99 | 11,900 |
07 Feb 2024 | 60.25 | 60.28 | 60.13 | 60.22 | 59.99 | 8,000 |
06 Feb 2024 | 59.76 | 59.94 | 59.76 | 59.93 | 59.71 | 19,700 |
05 Feb 2024 | 60.23 | 60.23 | 59.57 | 59.76 | 59.54 | 14,200 |
02 Feb 2024 | 59.93 | 60.35 | 59.80 | 60.19 | 59.96 | 29,200 |
01 Feb 2024 | 59.32 | 60.01 | 59.32 | 60.01 | 59.78 | 15,700 |
31 Jan 2024 | 60.04 | 60.04 | 59.43 | 59.43 | 59.21 | 11,200 |
30 Jan 2024 | 59.47 | 59.92 | 59.47 | 59.92 | 59.70 | 3,300 |
29 Jan 2024 | 59.41 | 59.70 | 59.28 | 59.70 | 59.48 | 9,800 |
26 Jan 2024 | 59.10 | 59.46 | 59.10 | 59.33 | 59.11 | 2,800 |
25 Jan 2024 | 58.87 | 59.20 | 58.87 | 59.10 | 58.88 | 13,100 |
24 Jan 2024 | 59.15 | 59.22 | 58.99 | 59.00 | 58.78 | 4,500 |
23 Jan 2024 | 58.94 | 59.06 | 58.88 | 59.03 | 58.81 | 2,200 |
22 Jan 2024 | 59.00 | 59.31 | 59.00 | 59.16 | 58.94 | 6,000 |
19 Jan 2024 | 58.35 | 58.99 | 58.35 | 58.90 | 58.68 | 4,900 |
18 Jan 2024 | 57.99 | 58.25 | 57.82 | 58.25 | 58.03 | 16,400 |
17 Jan 2024 | 58.02 | 58.02 | 57.84 | 57.95 | 57.73 | 1,100 |
16 Jan 2024 | 58.43 | 58.43 | 57.94 | 58.08 | 57.86 | 20,200 |
15 Jan 2024 | 58.34 | 58.51 | 58.27 | 58.51 | 58.29 | 1,900 |
12 Jan 2024 | 58.38 | 58.54 | 58.32 | 58.53 | 58.31 | 4,800 |
11 Jan 2024 | 58.36 | 58.67 | 58.36 | 58.67 | 58.45 | 1,200 |
10 Jan 2024 | 58.50 | 58.71 | 58.44 | 58.61 | 58.39 | 12,200 |
09 Jan 2024 | 58.49 | 58.49 | 58.25 | 58.39 | 58.17 | 8,500 |
08 Jan 2024 | 57.97 | 58.57 | 57.97 | 58.57 | 58.35 | 12,500 |
05 Jan 2024 | 58.34 | 58.47 | 58.26 | 58.29 | 58.07 | 2,700 |
04 Jan 2024 | 58.44 | 58.57 | 58.28 | 58.28 | 58.06 | 3,200 |
03 Jan 2024 | 58.57 | 58.57 | 58.30 | 58.30 | 58.08 | 2,900 |
02 Jan 2024 | 58.21 | 58.77 | 58.21 | 58.69 | 58.47 | 7,100 |
29 Dec 2023 | 58.70 | 58.70 | 58.49 | 58.60 | 58.38 | 1,900 |
28 Dec 2023 | 58.50 | 58.77 | 58.50 | 58.70 | 58.48 | 2,600 |
27 Dec 2023 | 58.62 | 58.62 | 58.60 | 58.62 | 58.40 | 1,600 |
27 Dec 2023 | 0.23 Dividend | |||||
22 Dec 2023 | 58.54 | 58.65 | 58.38 | 58.40 | 57.95 | 6,900 |
21 Dec 2023 | 58.46 | 58.50 | 58.15 | 58.49 | 58.04 | 3,100 |
20 Dec 2023 | 58.73 | 58.87 | 58.03 | 58.03 | 57.58 | 4,500 |
19 Dec 2023 | 58.50 | 58.67 | 58.50 | 58.63 | 58.18 | 3,500 |
18 Dec 2023 | 58.41 | 58.45 | 58.36 | 58.39 | 57.94 | 6,100 |
15 Dec 2023 | 57.80 | 58.37 | 57.80 | 58.36 | 57.91 | 3,200 |
14 Dec 2023 | 58.16 | 58.30 | 58.07 | 58.29 | 57.84 | 6,100 |
13 Dec 2023 | 57.39 | 58.00 | 57.22 | 58.00 | 57.55 | 2,000 |
12 Dec 2023 | 57.00 | 57.30 | 57.00 | 57.29 | 56.85 | 13,300 |
11 Dec 2023 | 56.63 | 57.02 | 56.63 | 57.00 | 56.56 | 8,300 |
08 Dec 2023 | 56.65 | 56.77 | 56.54 | 56.77 | 56.33 | 9,600 |
07 Dec 2023 | 56.43 | 56.62 | 56.40 | 56.62 | 56.19 | 900 |
06 Dec 2023 | 56.65 | 56.73 | 56.58 | 56.59 | 56.16 | 1,300 |
05 Dec 2023 | 56.57 | 56.60 | 56.43 | 56.55 | 56.12 | 2,100 |
04 Dec 2023 | 56.53 | 56.74 | 56.41 | 56.70 | 56.26 | 4,500 |
01 Dec 2023 | 56.32 | 56.73 | 56.27 | 56.70 | 56.26 | 9,600 |
30 Nov 2023 | 55.67 | 56.16 | 55.67 | 56.16 | 55.73 | 8,100 |
29 Nov 2023 | 55.44 | 55.67 | 55.44 | 55.45 | 55.02 | 13,200 |
28 Nov 2023 | 55.35 | 55.51 | 55.35 | 55.36 | 54.94 | 13,400 |
27 Nov 2023 | 55.40 | 55.40 | 55.26 | 55.29 | 54.87 | 2,100 |
24 Nov 2023 | 55.34 | 55.38 | 55.32 | 55.32 | 54.90 | 900 |
23 Nov 2023 | 55.10 | 55.26 | 55.10 | 55.26 | 54.84 | 1,400 |
22 Nov 2023 | 55.14 | 55.21 | 55.06 | 55.21 | 54.79 | 1,800 |
21 Nov 2023 | 54.87 | 54.95 | 54.85 | 54.93 | 54.51 | 4,800 |
20 Nov 2023 | 54.72 | 55.17 | 54.72 | 55.04 | 54.62 | 10,000 |
17 Nov 2023 | 54.71 | 54.79 | 54.65 | 54.65 | 54.23 | 3,100 |
16 Nov 2023 | 54.71 | 54.85 | 54.57 | 54.71 | 54.29 | 5,000 |
15 Nov 2023 | 54.65 | 54.80 | 54.60 | 54.71 | 54.29 | 3,700 |
14 Nov 2023 | 54.16 | 54.61 | 54.16 | 54.46 | 54.04 | 5,300 |
13 Nov 2023 | 53.58 | 53.82 | 53.58 | 53.78 | 53.37 | 2,600 |
10 Nov 2023 | 53.42 | 53.55 | 53.08 | 53.55 | 53.14 | 2,800 |
09 Nov 2023 | 53.32 | 53.38 | 53.22 | 53.26 | 52.85 | 1,100 |
08 Nov 2023 | 53.39 | 53.54 | 53.36 | 53.39 | 52.98 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |