Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 56.11 | 56.25 | 54.96 | 55.28 | 55.28 | 720,300 |
17 Apr 2024 | 56.19 | 56.80 | 55.73 | 55.87 | 55.87 | 1,019,700 |
16 Apr 2024 | 55.07 | 55.47 | 54.31 | 55.23 | 55.23 | 507,200 |
15 Apr 2024 | 55.80 | 56.22 | 55.05 | 55.76 | 55.76 | 662,900 |
12 Apr 2024 | 56.46 | 56.75 | 55.01 | 55.20 | 55.20 | 644,000 |
11 Apr 2024 | 57.28 | 57.28 | 56.31 | 56.56 | 56.56 | 628,500 |
10 Apr 2024 | 57.16 | 57.81 | 56.30 | 57.22 | 57.22 | 705,300 |
09 Apr 2024 | 58.83 | 58.99 | 57.78 | 58.25 | 58.25 | 877,600 |
08 Apr 2024 | 58.47 | 58.48 | 57.56 | 57.82 | 57.82 | 666,400 |
05 Apr 2024 | 57.26 | 57.98 | 56.91 | 57.88 | 57.88 | 492,300 |
04 Apr 2024 | 58.56 | 58.56 | 56.94 | 57.42 | 57.42 | 1,045,300 |
03 Apr 2024 | 58.22 | 58.63 | 57.61 | 57.99 | 57.99 | 894,600 |
02 Apr 2024 | 58.46 | 58.94 | 57.92 | 58.34 | 58.34 | 891,100 |
01 Apr 2024 | 58.74 | 59.07 | 58.54 | 58.74 | 58.74 | 839,300 |
28 Mar 2024 | 58.03 | 58.97 | 57.79 | 58.77 | 58.77 | 1,095,600 |
28 Mar 2024 | 0.18 Dividend | |||||
27 Mar 2024 | 57.66 | 58.30 | 57.51 | 58.28 | 58.10 | 788,100 |
26 Mar 2024 | 58.54 | 58.76 | 57.22 | 57.30 | 57.12 | 976,300 |
25 Mar 2024 | 58.13 | 59.16 | 58.01 | 58.35 | 58.17 | 910,500 |
22 Mar 2024 | 58.86 | 59.40 | 57.70 | 57.87 | 57.69 | 1,534,200 |
21 Mar 2024 | 58.00 | 59.81 | 55.50 | 59.00 | 58.82 | 3,008,000 |
20 Mar 2024 | 55.14 | 56.32 | 54.93 | 56.01 | 55.84 | 1,483,300 |
19 Mar 2024 | 54.03 | 54.99 | 54.03 | 54.50 | 54.33 | 748,800 |
18 Mar 2024 | 54.07 | 54.39 | 53.76 | 53.80 | 53.63 | 855,800 |
15 Mar 2024 | 52.80 | 54.16 | 52.80 | 53.93 | 53.76 | 2,417,500 |
14 Mar 2024 | 52.44 | 53.20 | 52.12 | 53.19 | 53.03 | 994,600 |
13 Mar 2024 | 52.91 | 53.49 | 52.38 | 52.73 | 52.57 | 648,300 |
12 Mar 2024 | 52.77 | 53.13 | 52.06 | 52.83 | 52.67 | 687,400 |
11 Mar 2024 | 53.72 | 53.72 | 51.63 | 52.48 | 52.32 | 1,018,100 |
08 Mar 2024 | 54.03 | 54.37 | 53.73 | 54.10 | 53.93 | 827,800 |
07 Mar 2024 | 53.10 | 54.03 | 53.09 | 53.65 | 53.48 | 706,200 |
06 Mar 2024 | 53.32 | 53.92 | 52.53 | 52.64 | 52.48 | 951,700 |
05 Mar 2024 | 52.76 | 54.38 | 52.76 | 53.07 | 52.91 | 776,000 |
04 Mar 2024 | 54.06 | 54.45 | 52.78 | 53.05 | 52.89 | 791,300 |
01 Mar 2024 | 54.00 | 54.64 | 53.21 | 53.60 | 53.43 | 1,043,100 |
29 Feb 2024 | 54.45 | 54.45 | 53.54 | 54.00 | 53.83 | 638,300 |
28 Feb 2024 | 53.98 | 54.38 | 53.78 | 54.19 | 54.02 | 462,100 |
27 Feb 2024 | 55.14 | 55.20 | 54.24 | 54.57 | 54.40 | 452,100 |
26 Feb 2024 | 54.24 | 55.11 | 54.24 | 54.80 | 54.63 | 435,000 |
23 Feb 2024 | 53.87 | 54.90 | 53.55 | 54.69 | 54.52 | 680,000 |
22 Feb 2024 | 53.21 | 54.03 | 52.71 | 53.87 | 53.70 | 870,000 |
21 Feb 2024 | 54.67 | 54.75 | 53.07 | 53.66 | 53.49 | 847,700 |
20 Feb 2024 | 54.12 | 55.14 | 53.96 | 54.83 | 54.66 | 733,000 |
16 Feb 2024 | 55.12 | 56.08 | 54.99 | 55.03 | 54.86 | 790,800 |
15 Feb 2024 | 53.87 | 55.42 | 53.44 | 55.13 | 54.96 | 805,500 |
14 Feb 2024 | 52.74 | 53.84 | 52.33 | 53.38 | 53.22 | 972,500 |
13 Feb 2024 | 52.89 | 53.12 | 51.71 | 52.40 | 52.24 | 823,000 |
12 Feb 2024 | 53.88 | 54.79 | 53.88 | 54.18 | 54.01 | 733,700 |
09 Feb 2024 | 53.78 | 54.41 | 53.75 | 54.11 | 53.94 | 813,000 |
08 Feb 2024 | 52.80 | 53.89 | 52.62 | 53.80 | 53.63 | 1,098,200 |
07 Feb 2024 | 51.00 | 53.16 | 50.51 | 53.10 | 52.94 | 1,385,300 |
06 Feb 2024 | 50.18 | 50.96 | 50.18 | 50.95 | 50.79 | 655,800 |
05 Feb 2024 | 50.15 | 50.57 | 49.60 | 50.25 | 50.09 | 894,500 |
02 Feb 2024 | 51.33 | 51.56 | 50.52 | 51.06 | 50.90 | 1,040,100 |
01 Feb 2024 | 52.42 | 52.85 | 51.46 | 51.87 | 51.71 | 1,013,100 |
31 Jan 2024 | 52.90 | 53.49 | 52.22 | 52.22 | 52.06 | 958,000 |
30 Jan 2024 | 51.98 | 53.13 | 51.82 | 52.92 | 52.76 | 926,500 |
29 Jan 2024 | 51.64 | 52.31 | 51.12 | 52.28 | 52.12 | 698,900 |
26 Jan 2024 | 52.19 | 52.51 | 51.36 | 51.75 | 51.59 | 957,200 |
25 Jan 2024 | 52.24 | 52.37 | 51.42 | 51.84 | 51.68 | 1,065,900 |
24 Jan 2024 | 51.84 | 52.21 | 51.48 | 51.80 | 51.64 | 2,471,600 |
23 Jan 2024 | 51.62 | 51.72 | 50.95 | 51.19 | 51.03 | 1,995,700 |
22 Jan 2024 | 49.88 | 50.78 | 49.88 | 50.76 | 50.60 | 1,090,200 |
19 Jan 2024 | 50.34 | 50.47 | 48.95 | 49.90 | 49.75 | 1,200,500 |
18 Jan 2024 | 50.57 | 50.63 | 49.65 | 50.20 | 50.04 | 1,172,600 |
17 Jan 2024 | 48.75 | 50.31 | 48.74 | 50.13 | 49.98 | 950,300 |
17 Jan 2024 | 0.16 Dividend | |||||
16 Jan 2024 | 50.01 | 50.35 | 49.65 | 49.76 | 49.45 | 1,246,400 |
12 Jan 2024 | 50.97 | 51.48 | 49.81 | 50.08 | 49.76 | 778,200 |
11 Jan 2024 | 50.83 | 51.17 | 49.79 | 50.77 | 50.45 | 1,521,500 |
10 Jan 2024 | 49.07 | 49.73 | 49.01 | 49.38 | 49.07 | 1,601,500 |
09 Jan 2024 | 51.20 | 51.43 | 49.24 | 49.34 | 49.03 | 1,507,900 |
08 Jan 2024 | 49.51 | 52.14 | 49.06 | 51.83 | 51.50 | 2,046,400 |
05 Jan 2024 | 48.01 | 48.76 | 47.77 | 48.22 | 47.92 | 1,240,800 |
04 Jan 2024 | 49.17 | 49.17 | 48.16 | 48.29 | 47.99 | 1,050,300 |
03 Jan 2024 | 49.59 | 49.77 | 48.91 | 48.93 | 48.62 | 1,087,100 |
02 Jan 2024 | 49.72 | 50.88 | 49.57 | 50.18 | 49.86 | 687,200 |
29 Dec 2023 | 50.41 | 50.62 | 50.01 | 50.04 | 49.73 | 679,400 |
28 Dec 2023 | 50.88 | 51.11 | 50.25 | 50.55 | 50.23 | 576,500 |
27 Dec 2023 | 51.16 | 51.56 | 50.77 | 50.96 | 50.64 | 585,400 |
26 Dec 2023 | 50.89 | 51.37 | 50.80 | 51.12 | 50.80 | 582,400 |
22 Dec 2023 | 50.00 | 51.03 | 49.96 | 50.76 | 50.44 | 808,700 |
21 Dec 2023 | 49.29 | 49.93 | 49.01 | 49.86 | 49.55 | 968,600 |
20 Dec 2023 | 48.48 | 49.78 | 48.09 | 48.66 | 48.35 | 1,104,800 |
19 Dec 2023 | 47.75 | 49.02 | 47.54 | 48.65 | 48.34 | 1,105,800 |
18 Dec 2023 | 48.90 | 49.03 | 47.46 | 47.49 | 47.19 | 991,500 |
15 Dec 2023 | 47.95 | 49.04 | 47.51 | 47.94 | 47.64 | 2,921,500 |
14 Dec 2023 | 48.00 | 48.94 | 47.27 | 47.42 | 47.12 | 1,276,800 |
13 Dec 2023 | 46.02 | 47.64 | 45.87 | 47.28 | 46.98 | 1,068,400 |
12 Dec 2023 | 45.95 | 46.37 | 45.57 | 46.09 | 45.80 | 738,900 |
11 Dec 2023 | 45.74 | 46.45 | 45.55 | 45.89 | 45.60 | 913,600 |
08 Dec 2023 | 46.09 | 46.88 | 45.68 | 45.78 | 45.49 | 640,500 |
07 Dec 2023 | 45.48 | 46.21 | 45.15 | 46.09 | 45.80 | 940,300 |
06 Dec 2023 | 45.51 | 46.23 | 45.41 | 45.50 | 45.21 | 746,700 |
05 Dec 2023 | 45.98 | 46.00 | 44.93 | 45.33 | 45.04 | 527,100 |
04 Dec 2023 | 45.97 | 46.55 | 45.84 | 46.15 | 45.86 | 540,500 |
01 Dec 2023 | 45.47 | 46.79 | 45.02 | 46.38 | 46.09 | 927,500 |
30 Nov 2023 | 44.96 | 45.89 | 44.79 | 45.33 | 45.04 | 967,300 |
29 Nov 2023 | 44.66 | 45.38 | 44.66 | 44.87 | 44.59 | 835,000 |
28 Nov 2023 | 44.44 | 44.98 | 44.11 | 44.37 | 44.09 | 1,099,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |