Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 60.90 | 61.04 | 60.39 | 59.60 | 59.60 | 7,004 |
26 Mar 2024 | 60.67 | 60.83 | 60.24 | 59.60 | 59.60 | 2,352,334 |
25 Mar 2024 | 60.89 | 60.99 | 60.37 | 59.60 | 59.60 | 21,263 |
22 Mar 2024 | 61.33 | 61.52 | 60.94 | 59.60 | 59.60 | 265,380 |
21 Mar 2024 | 61.19 | 61.64 | 61.04 | 59.60 | 59.60 | 17,516 |
20 Mar 2024 | 60.87 | 61.26 | 60.80 | 59.60 | 59.60 | 11,983 |
19 Mar 2024 | 61.00 | 61.05 | 60.62 | 59.60 | 59.60 | 2,110,906 |
18 Mar 2024 | 60.76 | 60.90 | 60.39 | 59.60 | 59.60 | 14,803 |
15 Mar 2024 | 60.78 | 61.08 | 60.59 | 59.60 | 59.60 | 11,556 |
14 Mar 2024 | 61.25 | 61.41 | 60.61 | 59.60 | 59.60 | 27,298 |
14 Mar 2024 | 0.2075 Dividend | |||||
13 Mar 2024 | 61.35 | 61.43 | 60.89 | 59.60 | 59.39 | 23,125 |
12 Mar 2024 | 60.77 | 61.36 | 60.66 | 59.60 | 59.39 | 1,280,841 |
11 Mar 2024 | 60.13 | 60.57 | 59.89 | 59.60 | 59.39 | 28,166 |
08 Mar 2024 | 59.87 | 60.22 | 59.74 | 59.60 | 59.39 | 8,980 |
07 Mar 2024 | 61.04 | 61.04 | 60.44 | 59.60 | 59.39 | 14,532 |
06 Mar 2024 | 60.07 | 60.56 | 60.05 | 59.60 | 59.39 | 15,768 |
05 Mar 2024 | 59.84 | 60.33 | 59.57 | 59.60 | 59.39 | 27,817 |
04 Mar 2024 | 58.53 | 59.21 | 58.42 | 59.60 | 59.39 | 16,914 |
01 Mar 2024 | 58.67 | 58.80 | 58.20 | 59.60 | 59.39 | 30,974 |
29 Feb 2024 | 59.65 | 59.65 | 58.64 | 59.60 | 59.39 | 21,418 |
28 Feb 2024 | 59.60 | 59.76 | 59.31 | 59.60 | 59.39 | 22,858 |
27 Feb 2024 | 59.58 | 59.67 | 59.21 | 59.60 | 59.39 | 16,913 |
26 Feb 2024 | 58.85 | 59.84 | 58.20 | 44.64 | 44.49 | 32,806 |
26 Feb 2024 | 3:1 Stock split | |||||
23 Feb 2024 | 58.72 | 59.20 | 58.52 | 44.64 | 44.49 | 22,589 |
22 Feb 2024 | 57.81 | 58.39 | 57.81 | 44.64 | 44.49 | 112,112 |
21 Feb 2024 | 58.67 | 58.67 | 57.70 | 44.64 | 44.49 | 24,890 |
20 Feb 2024 | 57.93 | 60.40 | 56.55 | 44.64 | 44.49 | 217,853 |
19 Feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.49 | - |
16 Feb 2024 | 56.43 | 57.30 | 56.43 | 44.64 | 44.49 | 28,472 |
15 Feb 2024 | 56.33 | 56.54 | 56.00 | 44.64 | 44.49 | 5,849 |
14 Feb 2024 | 56.40 | 56.40 | 55.84 | 44.64 | 44.49 | 1,412,657 |
13 Feb 2024 | 56.93 | 57.03 | 56.25 | 44.64 | 44.49 | 20,147 |
12 Feb 2024 | 56.67 | 56.76 | 56.38 | 44.64 | 44.49 | 13,934 |
09 Feb 2024 | 56.52 | 56.57 | 56.31 | 44.64 | 44.49 | 13,889 |
08 Feb 2024 | 56.46 | 56.84 | 56.43 | 44.64 | 44.49 | 14,579 |
07 Feb 2024 | 56.76 | 56.88 | 56.56 | 44.64 | 44.49 | 30,743 |
06 Feb 2024 | 56.24 | 56.65 | 56.12 | 44.64 | 44.49 | 4,797,158 |
05 Feb 2024 | 56.85 | 56.85 | 56.04 | 44.64 | 44.49 | 20,237 |
02 Feb 2024 | 56.10 | 56.76 | 55.98 | 44.64 | 44.49 | 40,529 |
01 Feb 2024 | 55.27 | 56.01 | 55.08 | 44.64 | 44.49 | 29,849 |
31 Jan 2024 | 55.75 | 55.85 | 55.25 | 44.64 | 44.49 | 24,707 |
30 Jan 2024 | 54.91 | 55.17 | 54.54 | 44.64 | 44.49 | 9,011 |
29 Jan 2024 | 54.78 | 54.87 | 54.52 | 44.64 | 44.49 | 26,735 |
26 Jan 2024 | 54.40 | 54.60 | 54.22 | 44.64 | 44.49 | 13,088 |
25 Jan 2024 | 53.80 | 54.01 | 53.49 | 44.64 | 44.49 | 9,368 |
24 Jan 2024 | 54.27 | 54.33 | 53.82 | 44.64 | 44.49 | 1,235,624 |
23 Jan 2024 | 54.13 | 54.20 | 53.92 | 44.64 | 44.49 | 1,963,790 |
22 Jan 2024 | 54.29 | 54.32 | 53.84 | 44.64 | 44.49 | 14,555 |
19 Jan 2024 | 54.42 | 54.50 | 53.83 | 44.64 | 44.49 | 22,412 |
18 Jan 2024 | 53.69 | 54.19 | 53.57 | 44.64 | 44.49 | 255,734 |
17 Jan 2024 | 53.83 | 53.99 | 53.57 | 44.64 | 44.49 | 13,574 |
16 Jan 2024 | 53.97 | 54.13 | 53.77 | 44.64 | 44.49 | 231,749 |
15 Jan 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.49 | 218 |
12 Jan 2024 | 53.80 | 53.85 | 53.47 | 44.64 | 44.49 | 7,556 |
11 Jan 2024 | 53.82 | 53.93 | 53.39 | 44.64 | 44.49 | 11,864 |
10 Jan 2024 | 53.10 | 53.83 | 53.10 | 44.64 | 44.49 | 73,988 |
09 Jan 2024 | 52.64 | 53.03 | 52.60 | 44.64 | 44.49 | 18,926 |
08 Jan 2024 | 52.33 | 52.63 | 52.28 | 44.64 | 44.49 | 3,815 |
05 Jan 2024 | 52.59 | 52.64 | 51.90 | 44.64 | 44.49 | 509,585 |
04 Jan 2024 | 53.09 | 53.11 | 52.79 | 44.64 | 44.49 | 235,586 |
03 Jan 2024 | 53.10 | 53.42 | 52.99 | 44.64 | 44.49 | 224,141 |
02 Jan 2024 | 52.34 | 53.16 | 52.34 | 44.64 | 44.49 | 15,182 |
29 Dec 2023 | 52.50 | 52.67 | 52.39 | 44.64 | 44.49 | 3,911 |
28 Dec 2023 | 52.67 | 52.77 | 52.54 | 44.64 | 44.49 | 57,194 |
27 Dec 2023 | 52.10 | 52.58 | 52.06 | 44.64 | 44.49 | 10,205 |
22 Dec 2023 | 51.79 | 52.37 | 51.69 | 44.64 | 44.49 | 24,725 |
21 Dec 2023 | 51.42 | 51.68 | 51.32 | 44.64 | 44.49 | 27,647 |
20 Dec 2023 | 51.84 | 52.05 | 51.68 | 44.64 | 44.49 | 7,996,304 |
19 Dec 2023 | 51.54 | 51.81 | 51.36 | 44.64 | 44.49 | 39,767 |
18 Dec 2023 | 51.11 | 51.68 | 51.11 | 44.64 | 44.49 | 29,732 |
15 Dec 2023 | 50.80 | 50.95 | 50.51 | 44.64 | 44.49 | 12,587 |
14 Dec 2023 | 51.45 | 51.45 | 50.64 | 44.64 | 44.49 | 21,794 |
13 Dec 2023 | 50.33 | 50.93 | 50.22 | 44.64 | 44.49 | 30,311 |
12 Dec 2023 | 50.50 | 50.58 | 50.09 | 44.64 | 44.49 | 13,391 |
11 Dec 2023 | 50.35 | 50.48 | 49.85 | 44.64 | 44.49 | 30,677 |
08 Dec 2023 | 50.87 | 50.87 | 50.10 | 44.64 | 44.49 | 1,050,785 |
07 Dec 2023 | 51.43 | 51.43 | 50.92 | 44.64 | 44.49 | 24,440 |
07 Dec 2023 | 0.57 Dividend | |||||
06 Dec 2023 | 51.94 | 51.94 | 51.22 | 44.64 | 43.92 | 44,504 |
05 Dec 2023 | 51.54 | 51.91 | 51.26 | 44.64 | 43.92 | 59,792 |
04 Dec 2023 | 51.17 | 51.64 | 51.12 | 44.64 | 43.92 | 25,040 |
01 Dec 2023 | 51.74 | 51.87 | 50.89 | 44.64 | 43.92 | 43,151 |
30 Nov 2023 | 52.02 | 52.12 | 51.50 | 44.64 | 43.92 | 17,426 |
29 Nov 2023 | 53.00 | 53.00 | 51.88 | 44.64 | 43.92 | 29,036 |
28 Nov 2023 | 52.26 | 52.97 | 52.22 | 44.64 | 43.92 | 34,352 |
27 Nov 2023 | 52.10 | 52.45 | 51.98 | 44.64 | 43.92 | 21,977 |
24 Nov 2023 | 51.69 | 52.03 | 51.57 | 44.64 | 43.92 | 17,291 |
23 Nov 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 43.92 | - |
22 Nov 2023 | 51.88 | 52.00 | 51.48 | 44.64 | 43.92 | 889,040 |
21 Nov 2023 | 51.77 | 52.27 | 51.38 | 44.64 | 43.92 | 1,282,946 |
20 Nov 2023 | 51.90 | 51.99 | 51.67 | 44.64 | 43.92 | 42,230 |
17 Nov 2023 | 52.29 | 52.50 | 51.68 | 44.64 | 43.92 | 43,121 |
16 Nov 2023 | 57.69 | 57.69 | 52.01 | 44.64 | 43.92 | 107,687 |
15 Nov 2023 | 56.03 | 56.51 | 55.85 | 44.64 | 43.92 | 238,103 |
14 Nov 2023 | 56.03 | 56.38 | 55.76 | 44.64 | 43.92 | 19,637 |
13 Nov 2023 | 55.48 | 55.95 | 55.37 | 44.64 | 43.92 | 18,173 |
10 Nov 2023 | 54.79 | 55.35 | 54.65 | 44.64 | 43.92 | 13,391 |
09 Nov 2023 | 54.72 | 54.79 | 54.45 | 44.64 | 43.92 | 4,463 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |