Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 43.52 | 44.49 | 42.50 | 42.77 | 42.77 | 1,797,419 |
27 June 2024 | 44.00 | 44.10 | 43.02 | 43.52 | 43.52 | 1,958,253 |
26 June 2024 | 44.20 | 44.78 | 43.60 | 44.22 | 44.22 | 2,069,246 |
25 June 2024 | 44.89 | 45.70 | 44.50 | 44.82 | 44.82 | 1,037,452 |
24 June 2024 | 46.12 | 46.99 | 45.23 | 45.33 | 45.33 | 1,404,760 |
21 June 2024 | 47.30 | 47.53 | 45.16 | 46.48 | 46.48 | 2,455,539 |
20 June 2024 | 47.32 | 48.16 | 47.02 | 47.63 | 47.63 | 1,439,846 |
19 June 2024 | 48.59 | 48.69 | 46.88 | 47.38 | 47.38 | 2,469,456 |
18 June 2024 | 49.02 | 49.88 | 48.48 | 48.59 | 48.59 | 1,466,590 |
17 June 2024 | 48.79 | 50.12 | 48.52 | 49.52 | 49.52 | 1,788,235 |
14 June 2024 | 47.08 | 49.23 | 47.01 | 49.07 | 49.07 | 1,912,817 |
13 June 2024 | 48.04 | 48.20 | 47.03 | 47.42 | 47.42 | 1,215,086 |
12 June 2024 | 47.66 | 48.18 | 47.48 | 48.01 | 48.01 | 990,474 |
11 June 2024 | 46.97 | 47.78 | 46.31 | 47.55 | 47.55 | 1,105,204 |
07 June 2024 | 47.97 | 48.10 | 46.66 | 46.80 | 46.80 | 1,367,561 |
06 June 2024 | 47.88 | 48.55 | 47.56 | 47.88 | 47.88 | 1,096,940 |
05 June 2024 | 48.10 | 49.58 | 47.82 | 47.88 | 47.88 | 2,230,970 |
04 June 2024 | 46.67 | 48.48 | 46.19 | 48.18 | 48.18 | 2,095,528 |
03 June 2024 | 47.01 | 47.47 | 46.34 | 46.65 | 46.65 | 1,830,050 |
31 May 2024 | 47.74 | 48.16 | 47.00 | 47.09 | 47.09 | 1,499,325 |
30 May 2024 | 47.02 | 48.32 | 46.72 | 48.00 | 48.00 | 1,412,218 |
29 May 2024 | 48.10 | 48.10 | 46.86 | 47.21 | 47.21 | 1,307,797 |
28 May 2024 | 48.33 | 48.45 | 47.13 | 48.14 | 48.14 | 1,257,940 |
27 May 2024 | 48.05 | 48.75 | 47.39 | 48.45 | 48.45 | 1,424,448 |
24 May 2024 | 48.26 | 48.80 | 47.81 | 48.35 | 48.35 | 1,472,086 |
24 May 2024 | 1.5 Dividend | |||||
24 May 2024 | 1.4:1 Stock split | |||||
23 May 2024 | 50.71 | 50.72 | 48.99 | 49.34 | 47.84 | 2,545,510 |
22 May 2024 | 51.43 | 51.68 | 50.41 | 50.91 | 49.37 | 1,598,590 |
21 May 2024 | 51.94 | 52.00 | 51.09 | 51.42 | 49.86 | 1,401,437 |
20 May 2024 | 51.64 | 53.04 | 51.46 | 51.93 | 50.35 | 2,423,737 |
17 May 2024 | 50.72 | 52.11 | 50.34 | 51.42 | 49.86 | 2,562,775 |
16 May 2024 | 50.33 | 51.71 | 48.84 | 51.27 | 49.71 | 6,628,493 |
15 May 2024 | 53.56 | 53.56 | 52.14 | 52.19 | 50.61 | 1,564,640 |
14 May 2024 | 53.29 | 53.79 | 52.64 | 53.26 | 51.64 | 1,754,586 |
13 May 2024 | 53.32 | 53.84 | 52.31 | 53.64 | 52.01 | 2,467,263 |
10 May 2024 | 53.57 | 54.04 | 53.29 | 53.50 | 51.87 | 1,234,581 |
09 May 2024 | 53.93 | 54.14 | 53.21 | 53.57 | 51.94 | 2,135,817 |
08 May 2024 | 54.72 | 55.34 | 53.36 | 53.74 | 52.10 | 2,065,224 |
07 May 2024 | 54.28 | 55.36 | 54.06 | 55.05 | 53.38 | 2,857,400 |
06 May 2024 | 54.57 | 55.27 | 53.91 | 54.44 | 52.78 | 3,137,261 |
30 Apr 2024 | 53.68 | 55.36 | 53.19 | 54.36 | 52.70 | 2,198,898 |
29 Apr 2024 | 52.86 | 53.69 | 52.14 | 53.59 | 51.96 | 2,662,511 |
26 Apr 2024 | 52.36 | 53.39 | 52.27 | 52.66 | 51.06 | 2,095,361 |
25 Apr 2024 | 54.07 | 54.41 | 52.62 | 52.65 | 51.05 | 1,780,038 |
24 Apr 2024 | 55.47 | 55.47 | 51.86 | 54.07 | 52.43 | 4,006,259 |
23 Apr 2024 | 54.93 | 56.56 | 54.79 | 55.44 | 53.76 | 1,971,760 |
22 Apr 2024 | 54.11 | 56.09 | 53.64 | 55.21 | 53.54 | 3,359,701 |
19 Apr 2024 | 53.54 | 54.18 | 52.99 | 54.11 | 52.47 | 1,665,647 |
18 Apr 2024 | 52.70 | 54.86 | 52.34 | 54.08 | 52.43 | 3,096,066 |
17 Apr 2024 | 53.00 | 53.67 | 52.16 | 53.06 | 51.44 | 2,606,059 |
16 Apr 2024 | 52.74 | 54.76 | 52.49 | 52.68 | 51.08 | 3,952,130 |
15 Apr 2024 | 52.39 | 53.61 | 52.14 | 52.71 | 51.10 | 2,231,896 |
12 Apr 2024 | 52.86 | 53.07 | 52.14 | 52.54 | 50.94 | 1,250,620 |
11 Apr 2024 | 52.75 | 54.04 | 52.66 | 52.86 | 51.25 | 2,379,181 |
10 Apr 2024 | 52.93 | 53.34 | 52.17 | 52.46 | 50.87 | 1,501,670 |
09 Apr 2024 | 53.42 | 53.64 | 52.75 | 53.06 | 51.45 | 2,399,994 |
08 Apr 2024 | 54.61 | 54.77 | 52.31 | 53.49 | 51.86 | 2,850,369 |
03 Apr 2024 | 53.57 | 54.68 | 53.23 | 54.56 | 52.91 | 2,617,853 |
02 Apr 2024 | 53.67 | 54.71 | 53.56 | 53.79 | 52.16 | 3,333,442 |
01 Apr 2024 | 53.64 | 54.64 | 53.16 | 54.26 | 52.61 | 3,685,539 |
29 Mar 2024 | 54.36 | 54.40 | 52.74 | 53.79 | 52.15 | 2,467,274 |
28 Mar 2024 | 54.81 | 55.49 | 53.86 | 54.36 | 52.70 | 7,554,108 |
27 Mar 2024 | 52.09 | 54.05 | 51.85 | 54.05 | 52.41 | 4,324,460 |
26 Mar 2024 | 47.91 | 49.66 | 47.83 | 49.14 | 47.64 | 3,034,610 |
25 Mar 2024 | 47.04 | 48.77 | 46.73 | 47.44 | 45.99 | 2,128,873 |
22 Mar 2024 | 48.06 | 48.14 | 46.84 | 47.14 | 45.71 | 1,227,240 |
21 Mar 2024 | 48.54 | 48.91 | 47.14 | 48.04 | 46.58 | 1,697,920 |
20 Mar 2024 | 49.35 | 49.35 | 48.36 | 48.54 | 47.06 | 1,401,251 |
19 Mar 2024 | 49.14 | 49.77 | 49.00 | 49.36 | 47.86 | 1,472,205 |
18 Mar 2024 | 51.06 | 51.29 | 48.96 | 49.45 | 47.95 | 2,650,543 |
15 Mar 2024 | 50.36 | 51.43 | 50.01 | 51.08 | 49.53 | 867,440 |
14 Mar 2024 | 51.36 | 51.49 | 50.16 | 50.39 | 48.85 | 1,019,954 |
13 Mar 2024 | 50.36 | 53.46 | 50.01 | 51.68 | 50.11 | 2,532,833 |
12 Mar 2024 | 49.47 | 50.71 | 49.06 | 50.29 | 48.76 | 1,700,650 |
11 Mar 2024 | 47.80 | 49.64 | 47.62 | 49.34 | 47.84 | 1,551,831 |
08 Mar 2024 | 48.67 | 48.90 | 47.08 | 48.00 | 46.54 | 1,468,294 |
07 Mar 2024 | 49.14 | 49.54 | 48.69 | 48.71 | 47.23 | 878,780 |
06 Mar 2024 | 49.36 | 49.72 | 48.46 | 49.16 | 47.67 | 1,019,748 |
05 Mar 2024 | 49.93 | 50.17 | 49.29 | 49.79 | 48.28 | 1,359,913 |
04 Mar 2024 | 48.54 | 50.24 | 48.31 | 49.99 | 48.47 | 2,146,361 |
01 Mar 2024 | 49.05 | 49.49 | 48.45 | 48.79 | 47.30 | 1,865,815 |
29 Feb 2024 | 47.50 | 49.07 | 47.17 | 49.07 | 47.58 | 1,939,445 |
28 Feb 2024 | 49.42 | 49.76 | 48.21 | 48.21 | 46.75 | 2,076,305 |
27 Feb 2024 | 49.60 | 49.60 | 48.72 | 49.41 | 47.91 | 1,470,191 |
26 Feb 2024 | 49.54 | 49.78 | 48.61 | 49.64 | 48.13 | 961,396 |
23 Feb 2024 | 49.79 | 49.79 | 48.71 | 49.54 | 48.03 | 1,138,652 |
22 Feb 2024 | 50.19 | 50.29 | 49.29 | 49.79 | 48.27 | 752,627 |
21 Feb 2024 | 49.71 | 51.41 | 48.71 | 50.11 | 48.59 | 1,487,294 |
20 Feb 2024 | 49.43 | 49.86 | 48.57 | 49.71 | 48.20 | 1,288,350 |
19 Feb 2024 | 50.61 | 52.34 | 49.15 | 49.50 | 48.00 | 1,744,983 |
08 Feb 2024 | 50.29 | 52.93 | 50.21 | 50.59 | 49.05 | 2,198,662 |
07 Feb 2024 | 47.71 | 51.40 | 47.57 | 50.67 | 49.13 | 2,326,884 |
06 Feb 2024 | 44.29 | 48.00 | 42.34 | 47.83 | 46.37 | 2,254,553 |
05 Feb 2024 | 45.00 | 45.21 | 43.07 | 43.89 | 42.56 | 1,657,066 |
02 Feb 2024 | 45.71 | 46.79 | 43.75 | 45.33 | 43.95 | 1,270,150 |
01 Feb 2024 | 44.04 | 46.29 | 43.91 | 45.61 | 44.22 | 1,763,116 |
31 Jan 2024 | 45.18 | 46.07 | 44.03 | 44.20 | 42.86 | 1,323,651 |
30 Jan 2024 | 48.04 | 48.04 | 44.45 | 45.49 | 44.11 | 2,936,655 |
29 Jan 2024 | 49.26 | 49.71 | 47.61 | 48.06 | 46.60 | 1,452,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |