Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 58.63 | 13,977,500 |
15 Mar 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 57.61 | 26,160,800 |
14 Mar 2024 | 58.33 | 58.67 | 56.64 | 57.09 | 57.09 | 18,833,600 |
13 Mar 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 57.76 | 12,982,800 |
12 Mar 2024 | 57.51 | 57.93 | 57.08 | 57.45 | 57.45 | 10,954,000 |
11 Mar 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 57.41 | 9,176,900 |
08 Mar 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 57.51 | 13,026,300 |
07 Mar 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 57.72 | 14,720,300 |
06 Mar 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 57.29 | 17,845,000 |
05 Mar 2024 | 55.75 | 57.56 | 55.75 | 56.26 | 56.26 | 19,653,900 |
04 Mar 2024 | 55.41 | 56.57 | 55.29 | 56.14 | 56.14 | 14,314,700 |
01 Mar 2024 | 55.48 | 55.95 | 55.07 | 55.60 | 55.60 | 12,431,100 |
29 Feb 2024 | 55.50 | 55.65 | 54.64 | 55.49 | 55.49 | 23,744,600 |
28 Feb 2024 | 55.52 | 56.18 | 54.99 | 55.05 | 55.05 | 13,448,100 |
27 Feb 2024 | 55.68 | 55.92 | 55.22 | 55.71 | 55.71 | 11,039,300 |
26 Feb 2024 | 55.96 | 56.51 | 55.34 | 55.36 | 55.36 | 12,307,100 |
23 Feb 2024 | 55.99 | 56.34 | 55.75 | 55.93 | 55.93 | 11,668,900 |
22 Feb 2024 | 55.44 | 56.47 | 55.41 | 55.90 | 55.90 | 12,904,800 |
21 Feb 2024 | 55.26 | 55.46 | 54.98 | 55.33 | 55.33 | 9,321,800 |
20 Feb 2024 | 54.58 | 55.66 | 54.36 | 55.42 | 55.42 | 16,537,900 |
16 Feb 2024 | 54.96 | 55.20 | 54.55 | 54.85 | 54.85 | 11,513,000 |
15 Feb 2024 | 54.22 | 55.48 | 54.14 | 55.21 | 55.21 | 16,865,000 |
14 Feb 2024 | 53.64 | 54.10 | 53.59 | 53.98 | 53.98 | 14,891,900 |
13 Feb 2024 | 53.29 | 53.46 | 52.24 | 52.76 | 52.76 | 17,672,100 |
12 Feb 2024 | 53.57 | 54.54 | 53.00 | 53.92 | 53.92 | 17,162,300 |
09 Feb 2024 | 54.29 | 54.44 | 53.53 | 53.99 | 53.99 | 13,843,300 |
08 Feb 2024 | 54.18 | 54.49 | 53.59 | 54.29 | 54.29 | 15,822,200 |
07 Feb 2024 | 54.50 | 54.70 | 53.77 | 54.54 | 54.54 | 13,383,300 |
06 Feb 2024 | 54.38 | 54.97 | 54.11 | 54.35 | 54.35 | 14,832,700 |
05 Feb 2024 | 54.94 | 55.14 | 54.11 | 54.50 | 54.50 | 14,040,600 |
02 Feb 2024 | 55.60 | 55.98 | 54.99 | 55.54 | 55.54 | 19,269,000 |
02 Feb 2024 | 0.53 Dividend | |||||
01 Feb 2024 | 56.02 | 56.59 | 54.85 | 56.06 | 55.53 | 21,178,700 |
31 Jan 2024 | 56.74 | 57.95 | 56.14 | 56.17 | 55.64 | 28,967,800 |
30 Jan 2024 | 55.04 | 57.20 | 55.01 | 57.09 | 56.55 | 40,086,100 |
29 Jan 2024 | 53.47 | 54.23 | 53.44 | 54.11 | 53.60 | 12,158,300 |
26 Jan 2024 | 53.86 | 53.99 | 53.61 | 53.67 | 53.16 | 14,041,200 |
25 Jan 2024 | 53.40 | 53.77 | 53.04 | 53.73 | 53.22 | 15,634,000 |
24 Jan 2024 | 53.54 | 53.65 | 52.99 | 53.26 | 52.76 | 14,402,200 |
23 Jan 2024 | 52.91 | 53.41 | 52.59 | 53.30 | 52.80 | 12,962,500 |
22 Jan 2024 | 51.99 | 53.10 | 51.95 | 52.84 | 52.34 | 21,573,200 |
19 Jan 2024 | 51.12 | 51.68 | 50.62 | 51.52 | 51.03 | 18,200,500 |
18 Jan 2024 | 51.45 | 51.58 | 50.51 | 51.11 | 50.63 | 15,788,100 |
17 Jan 2024 | 51.11 | 51.69 | 51.00 | 51.36 | 50.87 | 17,393,500 |
16 Jan 2024 | 51.78 | 52.22 | 50.87 | 51.87 | 51.38 | 21,209,400 |
12 Jan 2024 | 52.30 | 53.85 | 51.27 | 52.62 | 52.12 | 37,900,600 |
11 Jan 2024 | 51.84 | 52.14 | 51.26 | 52.08 | 51.59 | 25,444,400 |
10 Jan 2024 | 53.05 | 53.22 | 52.61 | 53.02 | 52.52 | 16,532,700 |
09 Jan 2024 | 53.85 | 53.91 | 53.27 | 53.48 | 52.97 | 17,237,400 |
08 Jan 2024 | 53.99 | 54.09 | 53.02 | 54.01 | 53.50 | 17,359,500 |
05 Jan 2024 | 54.03 | 54.67 | 53.89 | 54.33 | 53.82 | 17,776,500 |
04 Jan 2024 | 53.92 | 54.75 | 53.66 | 53.77 | 53.26 | 23,714,300 |
03 Jan 2024 | 53.25 | 54.37 | 52.23 | 53.64 | 53.13 | 30,897,600 |
02 Jan 2024 | 51.30 | 53.15 | 51.19 | 53.04 | 52.54 | 24,784,900 |
29 Dec 2023 | 51.56 | 51.61 | 51.22 | 51.44 | 50.95 | 13,147,900 |
28 Dec 2023 | 51.40 | 51.80 | 51.40 | 51.52 | 51.03 | 10,218,500 |
27 Dec 2023 | 51.14 | 51.58 | 50.93 | 51.46 | 50.97 | 9,901,300 |
26 Dec 2023 | 50.88 | 51.53 | 50.79 | 51.34 | 50.85 | 11,501,500 |
22 Dec 2023 | 50.73 | 51.26 | 50.69 | 50.86 | 50.38 | 14,433,000 |
21 Dec 2023 | 50.41 | 50.67 | 49.97 | 50.60 | 50.12 | 13,089,000 |
20 Dec 2023 | 50.70 | 51.09 | 49.87 | 50.07 | 49.60 | 17,452,100 |
19 Dec 2023 | 49.42 | 51.31 | 49.17 | 50.93 | 50.45 | 23,161,500 |
18 Dec 2023 | 50.16 | 50.56 | 49.55 | 49.66 | 49.19 | 17,871,400 |
15 Dec 2023 | 49.69 | 50.10 | 49.20 | 49.83 | 49.36 | 35,151,100 |
14 Dec 2023 | 50.01 | 51.55 | 50.01 | 50.24 | 49.77 | 51,664,900 |
13 Dec 2023 | 48.00 | 49.53 | 47.86 | 49.34 | 48.87 | 22,212,500 |
12 Dec 2023 | 48.01 | 48.11 | 47.71 | 48.06 | 47.61 | 14,735,600 |
11 Dec 2023 | 48.75 | 48.95 | 48.12 | 48.15 | 47.69 | 17,666,000 |
08 Dec 2023 | 48.51 | 49.17 | 48.42 | 48.89 | 48.43 | 17,578,800 |
07 Dec 2023 | 47.94 | 48.76 | 47.78 | 48.50 | 48.04 | 14,896,800 |
06 Dec 2023 | 47.80 | 49.12 | 47.78 | 47.86 | 47.41 | 33,903,400 |
05 Dec 2023 | 47.01 | 47.38 | 46.41 | 46.70 | 46.26 | 14,813,100 |
04 Dec 2023 | 46.79 | 47.48 | 46.70 | 47.37 | 46.92 | 19,351,000 |
01 Dec 2023 | 46.00 | 47.26 | 45.89 | 47.23 | 46.78 | 20,050,200 |
30 Nov 2023 | 45.79 | 46.17 | 45.58 | 46.10 | 45.66 | 16,249,000 |
29 Nov 2023 | 45.23 | 46.03 | 45.16 | 45.75 | 45.32 | 14,027,600 |
28 Nov 2023 | 45.03 | 45.04 | 44.56 | 44.86 | 44.44 | 14,064,700 |
27 Nov 2023 | 44.96 | 45.19 | 44.86 | 45.08 | 44.65 | 14,679,700 |
24 Nov 2023 | 44.89 | 45.52 | 44.84 | 45.23 | 44.80 | 5,941,000 |
22 Nov 2023 | 45.31 | 45.32 | 44.84 | 45.02 | 44.59 | 9,441,200 |
21 Nov 2023 | 45.12 | 45.33 | 44.70 | 45.09 | 44.66 | 14,466,700 |
20 Nov 2023 | 45.28 | 45.74 | 45.21 | 45.26 | 44.83 | 19,670,300 |
17 Nov 2023 | 44.94 | 45.39 | 44.65 | 45.36 | 44.93 | 15,573,100 |
16 Nov 2023 | 44.76 | 45.10 | 44.32 | 44.67 | 44.25 | 14,744,800 |
15 Nov 2023 | 44.48 | 45.22 | 44.48 | 44.88 | 44.46 | 18,894,900 |
14 Nov 2023 | 43.11 | 44.77 | 43.10 | 44.36 | 43.94 | 26,218,500 |
13 Nov 2023 | 41.96 | 42.91 | 41.93 | 42.70 | 42.30 | 16,332,100 |
10 Nov 2023 | 41.70 | 42.15 | 41.47 | 42.08 | 41.68 | 11,912,500 |
09 Nov 2023 | 42.08 | 42.28 | 41.29 | 41.50 | 41.11 | 19,128,400 |
08 Nov 2023 | 41.85 | 42.16 | 41.53 | 41.82 | 41.42 | 14,761,600 |
07 Nov 2023 | 41.70 | 42.16 | 41.65 | 41.96 | 41.56 | 11,463,200 |
06 Nov 2023 | 42.37 | 42.37 | 41.76 | 42.04 | 41.64 | 20,843,900 |
03 Nov 2023 | 41.56 | 42.47 | 41.54 | 42.26 | 41.86 | 20,282,100 |
03 Nov 2023 | 0.53 Dividend | |||||
02 Nov 2023 | 39.99 | 41.37 | 39.93 | 41.35 | 40.43 | 23,283,600 |
01 Nov 2023 | 39.54 | 39.84 | 39.28 | 39.60 | 38.72 | 16,011,000 |
31 Oct 2023 | 39.04 | 39.53 | 38.92 | 39.49 | 38.62 | 16,373,100 |
30 Oct 2023 | 38.55 | 38.97 | 38.41 | 38.93 | 38.07 | 21,777,500 |
27 Oct 2023 | 39.33 | 39.37 | 38.17 | 38.24 | 37.39 | 20,654,700 |
26 Oct 2023 | 38.50 | 39.75 | 38.47 | 39.34 | 38.47 | 25,109,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |