Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 66.38 | 67.08 | 63.12 | 65.68 | 65.68 | 101,700 |
15 Mar 2024 | 64.67 | 65.76 | 63.58 | 65.63 | 65.63 | 608,200 |
14 Mar 2024 | 64.51 | 65.29 | 63.62 | 64.57 | 64.57 | 104,600 |
13 Mar 2024 | 65.76 | 66.51 | 62.54 | 65.26 | 65.26 | 96,200 |
12 Mar 2024 | 65.37 | 65.77 | 64.15 | 65.65 | 65.65 | 72,200 |
11 Mar 2024 | 63.62 | 65.56 | 62.31 | 64.98 | 64.98 | 89,700 |
08 Mar 2024 | 66.47 | 67.09 | 63.41 | 63.98 | 63.98 | 80,700 |
07 Mar 2024 | 63.69 | 66.18 | 63.34 | 66.17 | 66.17 | 114,800 |
06 Mar 2024 | 64.86 | 64.86 | 62.34 | 62.86 | 62.86 | 226,500 |
05 Mar 2024 | 64.65 | 65.25 | 63.92 | 64.13 | 64.13 | 138,500 |
04 Mar 2024 | 67.75 | 68.23 | 65.14 | 65.21 | 65.21 | 74,900 |
01 Mar 2024 | 68.02 | 69.55 | 66.72 | 67.40 | 67.40 | 64,900 |
01 Mar 2024 | 0.15 Dividend | |||||
29 Feb 2024 | 66.96 | 68.19 | 66.18 | 68.02 | 67.87 | 91,900 |
28 Feb 2024 | 67.49 | 67.93 | 66.00 | 66.26 | 66.11 | 85,200 |
27 Feb 2024 | 68.63 | 68.75 | 66.71 | 68.30 | 68.15 | 96,200 |
26 Feb 2024 | 69.80 | 72.10 | 68.25 | 68.60 | 68.45 | 105,400 |
23 Feb 2024 | 73.19 | 73.49 | 65.33 | 69.77 | 69.62 | 105,800 |
22 Feb 2024 | 69.63 | 70.40 | 67.90 | 69.85 | 69.70 | 81,400 |
21 Feb 2024 | 68.69 | 69.75 | 68.58 | 69.57 | 69.42 | 53,900 |
20 Feb 2024 | 69.28 | 70.06 | 68.72 | 69.47 | 69.32 | 99,500 |
16 Feb 2024 | 71.74 | 71.91 | 69.66 | 70.24 | 70.09 | 71,500 |
15 Feb 2024 | 68.02 | 72.24 | 68.02 | 72.12 | 71.96 | 85,900 |
14 Feb 2024 | 66.31 | 67.83 | 65.97 | 67.32 | 67.17 | 51,500 |
13 Feb 2024 | 68.41 | 68.41 | 64.88 | 65.67 | 65.53 | 86,500 |
12 Feb 2024 | 69.20 | 71.55 | 69.20 | 70.05 | 69.90 | 68,100 |
09 Feb 2024 | 68.21 | 69.26 | 68.17 | 69.15 | 69.00 | 46,900 |
08 Feb 2024 | 66.18 | 68.32 | 66.13 | 68.32 | 68.17 | 48,200 |
07 Feb 2024 | 65.12 | 66.48 | 64.75 | 66.31 | 66.16 | 47,100 |
06 Feb 2024 | 65.80 | 66.15 | 64.94 | 65.23 | 65.09 | 53,400 |
05 Feb 2024 | 67.29 | 67.29 | 64.65 | 65.85 | 65.70 | 71,400 |
02 Feb 2024 | 67.69 | 68.63 | 67.63 | 68.23 | 68.08 | 64,900 |
01 Feb 2024 | 68.36 | 69.00 | 67.43 | 68.96 | 68.81 | 75,500 |
31 Jan 2024 | 69.00 | 69.77 | 67.57 | 67.58 | 67.43 | 118,800 |
30 Jan 2024 | 68.00 | 69.27 | 67.89 | 69.03 | 68.88 | 84,600 |
29 Jan 2024 | 68.00 | 68.44 | 67.33 | 68.38 | 68.23 | 48,500 |
26 Jan 2024 | 68.40 | 68.90 | 67.22 | 67.80 | 67.65 | 35,800 |
25 Jan 2024 | 66.70 | 67.79 | 66.17 | 67.62 | 67.47 | 45,100 |
24 Jan 2024 | 66.58 | 66.77 | 65.31 | 65.77 | 65.62 | 54,500 |
23 Jan 2024 | 66.75 | 67.62 | 65.62 | 65.62 | 65.48 | 60,100 |
22 Jan 2024 | 64.18 | 66.03 | 64.18 | 65.90 | 65.75 | 67,700 |
19 Jan 2024 | 64.47 | 64.50 | 62.62 | 64.11 | 63.97 | 59,700 |
18 Jan 2024 | 63.74 | 64.42 | 63.44 | 64.35 | 64.21 | 48,200 |
17 Jan 2024 | 63.43 | 64.47 | 63.08 | 63.32 | 63.18 | 69,800 |
16 Jan 2024 | 63.39 | 65.37 | 63.17 | 64.59 | 64.45 | 69,400 |
12 Jan 2024 | 62.80 | 63.58 | 62.61 | 63.46 | 63.32 | 39,000 |
11 Jan 2024 | 63.05 | 63.20 | 61.38 | 62.71 | 62.57 | 81,400 |
10 Jan 2024 | 62.20 | 63.20 | 61.64 | 63.20 | 63.06 | 62,200 |
09 Jan 2024 | 64.49 | 64.49 | 62.11 | 62.34 | 62.20 | 63,300 |
08 Jan 2024 | 64.82 | 64.92 | 63.25 | 64.89 | 64.75 | 52,500 |
05 Jan 2024 | 63.95 | 65.05 | 62.75 | 64.94 | 64.80 | 82,700 |
04 Jan 2024 | 67.16 | 67.25 | 64.57 | 64.65 | 64.51 | 81,300 |
03 Jan 2024 | 66.20 | 67.92 | 65.04 | 66.81 | 66.66 | 137,500 |
02 Jan 2024 | 66.25 | 67.63 | 66.05 | 67.22 | 67.07 | 114,200 |
29 Dec 2023 | 67.87 | 67.89 | 66.47 | 66.70 | 66.55 | 197,200 |
28 Dec 2023 | 68.30 | 68.74 | 67.47 | 67.87 | 67.72 | 80,300 |
27 Dec 2023 | 68.18 | 68.91 | 67.80 | 68.27 | 68.12 | 62,600 |
26 Dec 2023 | 66.84 | 68.40 | 66.77 | 68.14 | 67.99 | 64,600 |
22 Dec 2023 | 66.58 | 68.32 | 66.58 | 67.10 | 66.95 | 105,600 |
21 Dec 2023 | 65.22 | 66.46 | 65.01 | 66.31 | 66.16 | 59,900 |
20 Dec 2023 | 65.00 | 66.60 | 64.23 | 64.34 | 64.20 | 131,700 |
19 Dec 2023 | 61.75 | 65.36 | 61.75 | 65.02 | 64.88 | 126,500 |
18 Dec 2023 | 60.60 | 63.32 | 60.60 | 61.32 | 61.18 | 120,600 |
15 Dec 2023 | 58.47 | 59.88 | 58.42 | 59.29 | 59.16 | 768,800 |
14 Dec 2023 | 58.09 | 58.97 | 56.71 | 58.31 | 58.18 | 130,100 |
13 Dec 2023 | 55.65 | 57.07 | 54.61 | 56.89 | 56.76 | 132,200 |
12 Dec 2023 | 57.12 | 57.12 | 54.78 | 55.47 | 55.35 | 108,100 |
11 Dec 2023 | 55.53 | 57.09 | 54.26 | 57.07 | 56.94 | 100,700 |
08 Dec 2023 | 56.29 | 56.74 | 55.58 | 56.11 | 55.99 | 61,700 |
07 Dec 2023 | 55.32 | 56.20 | 54.67 | 56.06 | 55.94 | 101,800 |
06 Dec 2023 | 56.84 | 57.84 | 55.13 | 55.40 | 55.28 | 100,400 |
05 Dec 2023 | 58.48 | 58.60 | 56.60 | 56.75 | 56.62 | 92,200 |
04 Dec 2023 | 57.05 | 59.13 | 57.05 | 58.94 | 58.81 | 66,200 |
01 Dec 2023 | 56.53 | 58.83 | 56.20 | 57.35 | 57.22 | 79,000 |
30 Nov 2023 | 55.74 | 56.89 | 54.83 | 56.53 | 56.41 | 69,300 |
30 Nov 2023 | 0.125 Dividend | |||||
29 Nov 2023 | 55.58 | 56.28 | 55.25 | 55.59 | 55.34 | 62,600 |
28 Nov 2023 | 54.62 | 55.54 | 54.40 | 55.04 | 54.80 | 46,800 |
27 Nov 2023 | 54.53 | 55.17 | 54.12 | 54.70 | 54.46 | 39,800 |
24 Nov 2023 | 54.68 | 54.95 | 53.85 | 54.83 | 54.59 | 51,200 |
22 Nov 2023 | 54.29 | 54.79 | 53.60 | 54.27 | 54.03 | 46,400 |
21 Nov 2023 | 53.71 | 55.43 | 53.49 | 54.60 | 54.36 | 70,900 |
20 Nov 2023 | 54.81 | 54.85 | 52.68 | 53.36 | 53.12 | 60,700 |
17 Nov 2023 | 56.61 | 56.87 | 52.71 | 54.81 | 54.57 | 111,500 |
16 Nov 2023 | 55.40 | 56.13 | 54.63 | 55.81 | 55.56 | 57,400 |
15 Nov 2023 | 54.31 | 56.04 | 54.17 | 55.72 | 55.47 | 71,800 |
14 Nov 2023 | 53.15 | 54.46 | 52.01 | 54.31 | 54.07 | 63,600 |
13 Nov 2023 | 51.87 | 52.51 | 51.40 | 51.82 | 51.59 | 51,000 |
10 Nov 2023 | 50.99 | 52.32 | 50.65 | 51.94 | 51.71 | 49,100 |
09 Nov 2023 | 50.49 | 51.32 | 50.05 | 50.78 | 50.55 | 59,700 |
08 Nov 2023 | 50.40 | 50.57 | 49.07 | 49.92 | 49.70 | 50,700 |
07 Nov 2023 | 50.23 | 50.87 | 49.79 | 50.41 | 50.19 | 69,600 |
06 Nov 2023 | 51.31 | 51.66 | 50.17 | 50.92 | 50.69 | 74,600 |
03 Nov 2023 | 54.16 | 54.31 | 48.47 | 50.31 | 50.09 | 119,800 |
02 Nov 2023 | 53.72 | 54.09 | 51.99 | 53.86 | 53.62 | 94,700 |
01 Nov 2023 | 50.26 | 53.18 | 49.96 | 53.05 | 52.81 | 88,400 |
31 Oct 2023 | 51.11 | 51.40 | 50.01 | 50.77 | 50.54 | 46,300 |
30 Oct 2023 | 50.00 | 51.40 | 50.00 | 50.71 | 50.48 | 49,900 |
27 Oct 2023 | 49.47 | 49.55 | 48.53 | 49.43 | 49.21 | 37,200 |
26 Oct 2023 | 48.27 | 49.52 | 48.27 | 48.95 | 48.73 | 38,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |