Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 44.75 | 44.97 | 44.30 | 44.94 | 44.94 | 8,697,100 |
09 May 2024 | 43.56 | 44.81 | 43.50 | 44.74 | 44.74 | 10,776,300 |
08 May 2024 | 44.00 | 44.22 | 43.56 | 43.67 | 43.67 | 11,928,300 |
07 May 2024 | 43.98 | 44.26 | 43.84 | 44.04 | 44.04 | 11,026,900 |
06 May 2024 | 44.16 | 44.62 | 43.78 | 43.90 | 43.90 | 9,127,700 |
03 May 2024 | 43.90 | 44.33 | 43.69 | 43.99 | 43.99 | 12,104,500 |
02 May 2024 | 44.36 | 44.42 | 43.33 | 43.70 | 43.70 | 15,962,600 |
01 May 2024 | 43.97 | 44.47 | 43.73 | 44.21 | 44.21 | 13,246,100 |
30 Apr 2024 | 44.40 | 44.76 | 43.93 | 43.94 | 43.94 | 17,716,000 |
29 Apr 2024 | 45.09 | 45.38 | 44.53 | 44.64 | 44.64 | 16,416,300 |
26 Apr 2024 | 44.68 | 45.37 | 44.34 | 44.85 | 44.85 | 21,281,900 |
25 Apr 2024 | 47.39 | 47.50 | 44.37 | 44.70 | 44.70 | 45,069,000 |
24 Apr 2024 | 49.00 | 49.05 | 48.55 | 48.86 | 48.86 | 16,057,100 |
23 Apr 2024 | 49.16 | 49.47 | 48.96 | 48.99 | 48.99 | 9,153,300 |
22 Apr 2024 | 49.00 | 49.56 | 48.87 | 49.14 | 49.14 | 7,929,500 |
19 Apr 2024 | 48.21 | 49.05 | 48.12 | 48.93 | 48.93 | 10,303,900 |
18 Apr 2024 | 47.93 | 48.41 | 47.62 | 48.30 | 48.30 | 10,917,600 |
17 Apr 2024 | 48.44 | 48.55 | 47.70 | 47.84 | 47.84 | 11,763,100 |
16 Apr 2024 | 48.45 | 48.60 | 48.24 | 48.26 | 48.26 | 11,931,300 |
15 Apr 2024 | 48.36 | 49.10 | 48.12 | 48.51 | 48.51 | 11,943,600 |
12 Apr 2024 | 49.04 | 49.09 | 48.26 | 48.28 | 48.28 | 12,455,000 |
11 Apr 2024 | 50.46 | 50.58 | 49.11 | 49.12 | 49.12 | 11,781,000 |
10 Apr 2024 | 51.04 | 51.29 | 50.28 | 50.29 | 50.29 | 11,492,800 |
09 Apr 2024 | 51.13 | 51.68 | 51.07 | 51.60 | 51.60 | 9,487,700 |
08 Apr 2024 | 51.28 | 51.30 | 50.86 | 51.10 | 51.10 | 12,258,500 |
05 Apr 2024 | 51.19 | 51.45 | 50.77 | 51.32 | 51.32 | 9,093,900 |
04 Apr 2024 | 51.94 | 52.09 | 51.20 | 51.40 | 51.40 | 10,993,700 |
04 Apr 2024 | 0.6 Dividend | |||||
03 Apr 2024 | 52.75 | 52.87 | 52.10 | 52.18 | 51.58 | 10,434,600 |
02 Apr 2024 | 53.10 | 53.35 | 52.53 | 52.74 | 52.13 | 10,234,300 |
01 Apr 2024 | 54.17 | 54.23 | 52.96 | 52.99 | 52.38 | 9,520,400 |
28 Mar 2024 | 53.39 | 54.48 | 53.39 | 54.23 | 53.61 | 14,348,200 |
27 Mar 2024 | 53.00 | 53.69 | 52.85 | 53.25 | 52.64 | 13,077,600 |
26 Mar 2024 | 52.39 | 52.65 | 52.04 | 52.55 | 51.95 | 9,952,000 |
25 Mar 2024 | 52.08 | 52.74 | 51.91 | 52.25 | 51.65 | 12,348,100 |
22 Mar 2024 | 51.65 | 52.45 | 51.52 | 51.93 | 51.33 | 11,727,500 |
21 Mar 2024 | 51.91 | 52.65 | 51.56 | 51.59 | 51.00 | 12,625,100 |
20 Mar 2024 | 51.63 | 52.16 | 51.27 | 51.88 | 51.28 | 10,436,300 |
19 Mar 2024 | 51.76 | 51.93 | 51.39 | 51.80 | 51.20 | 14,593,200 |
18 Mar 2024 | 52.58 | 52.70 | 51.53 | 51.59 | 51.00 | 19,738,700 |
15 Mar 2024 | 52.32 | 53.20 | 51.95 | 52.34 | 51.74 | 123,579,800 |
14 Mar 2024 | 52.57 | 52.68 | 51.81 | 52.49 | 51.89 | 14,430,200 |
13 Mar 2024 | 54.33 | 55.04 | 52.60 | 52.65 | 52.04 | 26,855,200 |
12 Mar 2024 | 54.33 | 54.60 | 53.82 | 54.40 | 53.77 | 14,269,100 |
11 Mar 2024 | 53.90 | 54.56 | 53.74 | 54.36 | 53.73 | 15,646,400 |
08 Mar 2024 | 53.48 | 54.26 | 53.33 | 53.79 | 53.17 | 17,477,500 |
07 Mar 2024 | 53.57 | 53.75 | 52.98 | 53.28 | 52.67 | 17,233,100 |
06 Mar 2024 | 52.34 | 53.81 | 52.25 | 53.38 | 52.77 | 21,692,300 |
05 Mar 2024 | 51.01 | 52.11 | 50.99 | 51.82 | 51.22 | 15,110,700 |
04 Mar 2024 | 51.28 | 52.20 | 50.72 | 50.92 | 50.33 | 19,033,400 |
01 Mar 2024 | 50.94 | 51.08 | 50.44 | 50.89 | 50.30 | 10,890,600 |
29 Feb 2024 | 50.96 | 51.17 | 50.28 | 50.75 | 50.17 | 14,655,700 |
28 Feb 2024 | 50.51 | 50.97 | 50.37 | 50.92 | 50.33 | 7,974,500 |
27 Feb 2024 | 50.57 | 50.72 | 50.15 | 50.51 | 49.93 | 8,145,100 |
26 Feb 2024 | 51.56 | 51.68 | 50.47 | 50.52 | 49.94 | 9,690,400 |
23 Feb 2024 | 51.40 | 51.92 | 50.73 | 51.66 | 51.07 | 11,052,500 |
22 Feb 2024 | 50.58 | 51.41 | 50.33 | 51.33 | 50.74 | 12,862,900 |
21 Feb 2024 | 49.93 | 50.93 | 49.54 | 50.91 | 50.32 | 12,286,900 |
20 Feb 2024 | 49.89 | 50.45 | 49.67 | 49.86 | 49.29 | 13,778,800 |
16 Feb 2024 | 49.31 | 49.87 | 48.93 | 49.86 | 49.29 | 13,174,100 |
15 Feb 2024 | 49.01 | 50.28 | 48.83 | 49.44 | 48.87 | 13,425,800 |
14 Feb 2024 | 48.82 | 49.04 | 48.45 | 48.89 | 48.33 | 10,866,900 |
13 Feb 2024 | 49.66 | 49.90 | 48.31 | 48.71 | 48.15 | 15,828,100 |
12 Feb 2024 | 49.82 | 50.05 | 49.21 | 49.75 | 49.18 | 14,973,600 |
09 Feb 2024 | 48.70 | 49.83 | 48.49 | 49.81 | 49.24 | 15,413,400 |
08 Feb 2024 | 48.44 | 48.77 | 48.11 | 48.71 | 48.15 | 13,577,900 |
07 Feb 2024 | 49.19 | 49.36 | 48.02 | 48.64 | 48.08 | 17,973,100 |
06 Feb 2024 | 47.95 | 49.98 | 47.58 | 49.26 | 48.69 | 22,693,800 |
05 Feb 2024 | 48.52 | 48.56 | 47.68 | 47.98 | 47.43 | 15,535,600 |
02 Feb 2024 | 49.27 | 50.01 | 48.08 | 48.71 | 48.15 | 27,988,500 |
01 Feb 2024 | 48.85 | 48.85 | 48.13 | 48.67 | 48.11 | 20,416,300 |
31 Jan 2024 | 49.71 | 50.02 | 48.84 | 48.87 | 48.31 | 18,997,600 |
30 Jan 2024 | 50.05 | 50.18 | 49.25 | 49.39 | 48.82 | 11,605,600 |
29 Jan 2024 | 49.62 | 49.88 | 49.45 | 49.87 | 49.30 | 11,746,600 |
26 Jan 2024 | 49.96 | 50.20 | 49.65 | 49.70 | 49.13 | 10,855,500 |
25 Jan 2024 | 50.26 | 50.34 | 49.44 | 49.61 | 49.04 | 17,639,600 |
24 Jan 2024 | 50.20 | 50.62 | 50.07 | 50.24 | 49.66 | 11,838,300 |
23 Jan 2024 | 49.68 | 50.42 | 49.49 | 50.12 | 49.54 | 12,555,700 |
22 Jan 2024 | 50.26 | 50.32 | 49.50 | 49.57 | 49.00 | 13,818,600 |
19 Jan 2024 | 50.11 | 50.21 | 49.43 | 50.11 | 49.53 | 23,077,900 |
18 Jan 2024 | 49.62 | 50.17 | 48.63 | 50.09 | 49.51 | 18,463,800 |
17 Jan 2024 | 49.55 | 50.07 | 48.95 | 49.98 | 49.41 | 16,425,400 |
16 Jan 2024 | 50.30 | 50.59 | 49.82 | 50.00 | 49.43 | 13,824,700 |
12 Jan 2024 | 50.39 | 50.71 | 50.07 | 50.31 | 49.73 | 11,460,200 |
11 Jan 2024 | 50.65 | 50.74 | 50.01 | 50.22 | 49.64 | 16,567,900 |
10 Jan 2024 | 51.20 | 51.25 | 50.42 | 50.66 | 50.08 | 18,095,300 |
09 Jan 2024 | 52.05 | 52.10 | 51.23 | 51.28 | 50.69 | 13,385,100 |
08 Jan 2024 | 51.89 | 51.90 | 51.29 | 51.79 | 51.19 | 18,745,900 |
05 Jan 2024 | 51.91 | 52.57 | 51.65 | 52.23 | 51.63 | 12,265,800 |
04 Jan 2024 | 51.91 | 52.19 | 51.46 | 52.04 | 51.44 | 16,930,500 |
04 Jan 2024 | 0.6 Dividend | |||||
03 Jan 2024 | 52.70 | 52.90 | 51.47 | 52.30 | 51.11 | 15,662,600 |
02 Jan 2024 | 51.45 | 53.45 | 51.40 | 52.76 | 51.56 | 17,757,500 |
29 Dec 2023 | 51.13 | 51.49 | 50.99 | 51.31 | 50.14 | 11,301,600 |
28 Dec 2023 | 51.05 | 51.45 | 51.00 | 51.22 | 50.05 | 10,652,900 |
27 Dec 2023 | 51.41 | 51.50 | 50.74 | 51.21 | 50.04 | 13,219,000 |
26 Dec 2023 | 52.41 | 52.77 | 51.05 | 51.45 | 50.27 | 12,237,700 |
22 Dec 2023 | 50.86 | 53.48 | 50.86 | 52.29 | 51.10 | 19,996,300 |
21 Dec 2023 | 51.34 | 51.74 | 50.85 | 51.26 | 50.09 | 14,232,900 |
20 Dec 2023 | 52.03 | 52.24 | 50.93 | 50.96 | 49.80 | 14,179,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |