Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 60.12 | 60.16 | 59.21 | 59.26 | 59.26 | 2,216,000 |
15 Mar 2024 | 59.94 | 60.46 | 59.77 | 60.06 | 60.06 | 2,248,300 |
14 Mar 2024 | 60.75 | 60.86 | 59.71 | 60.05 | 60.05 | 1,547,300 |
13 Mar 2024 | 60.66 | 61.02 | 60.48 | 60.81 | 60.81 | 1,381,800 |
12 Mar 2024 | 60.60 | 60.72 | 60.09 | 60.42 | 60.42 | 1,405,100 |
11 Mar 2024 | 60.04 | 60.56 | 59.97 | 60.49 | 60.49 | 1,231,900 |
08 Mar 2024 | 60.96 | 61.00 | 60.13 | 60.33 | 60.33 | 1,839,500 |
07 Mar 2024 | 60.68 | 60.93 | 60.34 | 60.80 | 60.80 | 3,518,400 |
06 Mar 2024 | 59.73 | 60.51 | 59.59 | 60.40 | 60.40 | 4,098,900 |
05 Mar 2024 | 59.10 | 59.72 | 59.01 | 59.24 | 59.24 | 3,238,400 |
04 Mar 2024 | 59.85 | 59.97 | 59.04 | 59.08 | 59.08 | 2,146,700 |
01 Mar 2024 | 59.75 | 60.37 | 59.35 | 59.99 | 59.99 | 2,336,700 |
29 Feb 2024 | 60.50 | 60.75 | 59.30 | 60.00 | 60.00 | 2,660,000 |
28 Feb 2024 | 59.28 | 59.85 | 59.25 | 59.41 | 59.41 | 1,430,100 |
27 Feb 2024 | 59.78 | 60.00 | 59.39 | 59.65 | 59.65 | 1,761,400 |
26 Feb 2024 | 60.20 | 60.32 | 59.29 | 59.78 | 59.78 | 2,411,700 |
23 Feb 2024 | 60.23 | 60.58 | 60.10 | 60.44 | 60.44 | 2,907,900 |
22 Feb 2024 | 59.86 | 60.25 | 59.65 | 60.02 | 60.02 | 3,532,600 |
21 Feb 2024 | 59.56 | 59.68 | 59.25 | 59.47 | 59.47 | 3,214,800 |
20 Feb 2024 | 59.73 | 60.10 | 59.49 | 59.65 | 59.65 | 4,372,300 |
16 Feb 2024 | 59.79 | 60.10 | 59.61 | 59.94 | 59.94 | 3,422,800 |
15 Feb 2024 | 58.96 | 59.92 | 58.91 | 59.76 | 59.76 | 4,419,900 |
14 Feb 2024 | 58.29 | 58.79 | 58.23 | 58.66 | 58.66 | 3,924,300 |
13 Feb 2024 | 58.62 | 58.90 | 57.31 | 57.91 | 57.91 | 3,628,400 |
12 Feb 2024 | 59.25 | 59.82 | 59.13 | 59.40 | 59.40 | 2,091,500 |
09 Feb 2024 | 59.07 | 59.46 | 58.79 | 59.36 | 59.36 | 2,163,700 |
08 Feb 2024 | 59.06 | 59.23 | 58.42 | 59.08 | 59.08 | 2,581,000 |
07 Feb 2024 | 59.71 | 59.80 | 59.18 | 59.25 | 59.25 | 3,009,000 |
06 Feb 2024 | 59.29 | 60.00 | 59.16 | 59.82 | 59.82 | 2,742,500 |
05 Feb 2024 | 59.87 | 59.98 | 59.12 | 59.20 | 59.20 | 2,542,000 |
02 Feb 2024 | 60.13 | 60.33 | 59.76 | 60.26 | 60.26 | 3,204,500 |
01 Feb 2024 | 60.60 | 60.97 | 60.18 | 60.54 | 60.54 | 2,284,800 |
31 Jan 2024 | 61.55 | 61.91 | 60.67 | 60.73 | 60.73 | 1,744,500 |
30 Jan 2024 | 61.81 | 61.95 | 61.33 | 61.75 | 61.75 | 2,334,800 |
29 Jan 2024 | 61.12 | 61.78 | 60.77 | 61.75 | 61.75 | 4,807,700 |
26 Jan 2024 | 61.13 | 61.50 | 60.94 | 61.15 | 61.15 | 3,217,300 |
25 Jan 2024 | 61.23 | 61.27 | 60.68 | 61.25 | 61.25 | 1,723,100 |
24 Jan 2024 | 61.11 | 61.25 | 60.57 | 60.80 | 60.80 | 4,215,200 |
23 Jan 2024 | 60.64 | 61.03 | 60.11 | 60.55 | 60.55 | 1,451,500 |
22 Jan 2024 | 60.63 | 60.72 | 60.16 | 60.62 | 60.62 | 5,973,600 |
19 Jan 2024 | 59.52 | 60.48 | 59.24 | 60.42 | 60.42 | 1,740,900 |
18 Jan 2024 | 59.33 | 59.50 | 58.91 | 59.43 | 59.43 | 1,829,000 |
17 Jan 2024 | 59.10 | 59.41 | 58.58 | 59.11 | 59.11 | 2,991,400 |
16 Jan 2024 | 60.05 | 60.31 | 59.44 | 59.61 | 59.61 | 2,386,800 |
12 Jan 2024 | 60.47 | 60.95 | 59.89 | 60.05 | 60.05 | 2,268,600 |
11 Jan 2024 | 61.00 | 61.21 | 59.80 | 60.30 | 60.30 | 3,226,700 |
10 Jan 2024 | 61.90 | 62.33 | 61.19 | 61.23 | 61.23 | 2,600,000 |
09 Jan 2024 | 63.81 | 63.97 | 61.93 | 61.98 | 61.98 | 6,263,800 |
09 Jan 2024 | 0.764 Dividend | |||||
08 Jan 2024 | 64.28 | 65.12 | 64.21 | 65.05 | 64.29 | 1,676,500 |
05 Jan 2024 | 64.10 | 64.86 | 63.94 | 64.42 | 63.66 | 8,294,700 |
04 Jan 2024 | 63.63 | 64.37 | 63.45 | 64.10 | 63.35 | 1,279,100 |
03 Jan 2024 | 63.85 | 63.93 | 63.31 | 63.60 | 62.85 | 2,501,900 |
02 Jan 2024 | 64.04 | 64.69 | 63.87 | 64.27 | 63.52 | 2,668,400 |
29 Dec 2023 | 64.30 | 64.85 | 64.11 | 64.62 | 63.86 | 1,290,600 |
28 Dec 2023 | 64.68 | 65.05 | 64.25 | 64.44 | 63.68 | 2,547,900 |
27 Dec 2023 | 64.54 | 65.08 | 64.54 | 64.80 | 64.04 | 5,171,800 |
26 Dec 2023 | 64.29 | 64.78 | 64.06 | 64.76 | 64.00 | 650,900 |
22 Dec 2023 | 63.82 | 64.65 | 63.82 | 64.18 | 63.43 | 1,931,600 |
21 Dec 2023 | 62.89 | 63.88 | 62.87 | 63.80 | 63.05 | 3,403,600 |
20 Dec 2023 | 63.20 | 63.54 | 62.33 | 62.36 | 61.63 | 2,959,700 |
19 Dec 2023 | 62.35 | 63.50 | 62.23 | 63.45 | 62.70 | 2,828,000 |
18 Dec 2023 | 62.21 | 62.53 | 61.95 | 61.97 | 61.24 | 1,984,600 |
15 Dec 2023 | 63.44 | 63.44 | 62.37 | 62.40 | 61.67 | 3,082,200 |
14 Dec 2023 | 61.82 | 62.99 | 61.81 | 62.92 | 62.18 | 7,555,400 |
13 Dec 2023 | 59.75 | 61.19 | 59.23 | 61.19 | 60.47 | 4,227,400 |
12 Dec 2023 | 60.14 | 60.17 | 59.38 | 59.63 | 58.93 | 3,189,600 |
11 Dec 2023 | 59.77 | 60.30 | 59.51 | 60.25 | 59.54 | 5,476,100 |
08 Dec 2023 | 59.51 | 60.11 | 59.09 | 59.62 | 58.92 | 4,397,400 |
07 Dec 2023 | 60.36 | 60.51 | 58.71 | 59.35 | 58.65 | 7,663,100 |
06 Dec 2023 | 60.65 | 61.11 | 60.45 | 60.49 | 59.78 | 2,227,700 |
05 Dec 2023 | 60.33 | 60.87 | 60.09 | 60.33 | 59.62 | 2,260,900 |
04 Dec 2023 | 60.20 | 61.01 | 59.99 | 60.73 | 60.02 | 2,909,500 |
01 Dec 2023 | 60.96 | 61.19 | 60.43 | 60.70 | 59.99 | 4,463,000 |
30 Nov 2023 | 61.33 | 61.65 | 60.08 | 60.99 | 60.27 | 3,383,200 |
29 Nov 2023 | 60.93 | 61.78 | 60.83 | 61.30 | 60.58 | 1,600,400 |
28 Nov 2023 | 60.57 | 61.00 | 60.10 | 60.89 | 60.17 | 1,524,300 |
27 Nov 2023 | 61.00 | 61.15 | 60.58 | 61.00 | 60.28 | 1,517,700 |
24 Nov 2023 | 60.97 | 61.54 | 60.78 | 61.49 | 60.77 | 847,100 |
22 Nov 2023 | 60.93 | 61.03 | 60.28 | 60.92 | 60.20 | 3,454,500 |
21 Nov 2023 | 62.06 | 62.33 | 61.43 | 61.49 | 60.77 | 2,281,500 |
20 Nov 2023 | 61.68 | 62.13 | 61.40 | 62.01 | 61.28 | 1,629,300 |
17 Nov 2023 | 61.27 | 61.85 | 61.27 | 61.82 | 61.09 | 1,703,400 |
16 Nov 2023 | 61.00 | 61.19 | 60.67 | 60.90 | 60.18 | 1,341,400 |
15 Nov 2023 | 61.39 | 61.73 | 61.19 | 61.29 | 60.57 | 1,692,900 |
14 Nov 2023 | 60.60 | 61.30 | 60.60 | 61.05 | 60.33 | 2,222,400 |
13 Nov 2023 | 59.22 | 60.15 | 59.18 | 59.85 | 59.15 | 1,909,800 |
10 Nov 2023 | 59.09 | 59.48 | 58.73 | 59.40 | 58.70 | 1,830,300 |
09 Nov 2023 | 59.05 | 59.70 | 58.81 | 58.97 | 58.28 | 3,332,200 |
08 Nov 2023 | 58.67 | 59.09 | 58.38 | 58.69 | 58.00 | 1,608,000 |
07 Nov 2023 | 58.97 | 59.02 | 58.49 | 58.79 | 58.10 | 1,595,100 |
06 Nov 2023 | 59.47 | 59.90 | 58.95 | 59.39 | 58.69 | 2,075,700 |
03 Nov 2023 | 58.88 | 59.57 | 58.65 | 59.23 | 58.53 | 6,883,900 |
02 Nov 2023 | 56.65 | 58.16 | 56.64 | 58.08 | 57.40 | 3,390,700 |
01 Nov 2023 | 56.03 | 56.46 | 55.51 | 55.91 | 55.25 | 4,049,400 |
31 Oct 2023 | 55.95 | 55.97 | 55.34 | 55.84 | 55.18 | 1,657,700 |
30 Oct 2023 | 55.48 | 56.17 | 55.31 | 55.83 | 55.17 | 2,293,100 |
27 Oct 2023 | 55.96 | 56.22 | 54.69 | 54.90 | 54.26 | 3,470,000 |
26 Oct 2023 | 55.60 | 56.22 | 55.32 | 55.97 | 55.31 | 4,216,800 |
25 Oct 2023 | 55.48 | 56.25 | 55.22 | 55.77 | 55.11 | 5,716,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |