Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 53.27 | 53.98 | 52.84 | 53.07 | 53.07 | 1,666,632 |
02 May 2024 | 52.13 | 52.13 | 50.84 | 51.87 | 51.87 | 1,946,900 |
01 May 2024 | 50.36 | 52.44 | 50.19 | 51.21 | 51.21 | 2,092,800 |
30 Apr 2024 | 50.56 | 51.30 | 50.07 | 50.17 | 50.17 | 1,816,700 |
29 Apr 2024 | 52.06 | 52.44 | 51.24 | 51.42 | 51.42 | 1,250,100 |
26 Apr 2024 | 52.19 | 52.86 | 52.02 | 52.07 | 52.07 | 975,500 |
25 Apr 2024 | 52.55 | 52.87 | 51.32 | 52.15 | 52.15 | 1,233,900 |
24 Apr 2024 | 52.04 | 53.10 | 52.01 | 52.95 | 52.95 | 1,720,900 |
23 Apr 2024 | 52.58 | 53.27 | 52.10 | 52.64 | 52.64 | 1,628,400 |
22 Apr 2024 | 51.65 | 52.76 | 51.40 | 52.61 | 52.61 | 2,575,700 |
19 Apr 2024 | 50.68 | 52.17 | 50.68 | 51.56 | 51.56 | 2,364,100 |
18 Apr 2024 | 51.55 | 52.24 | 50.13 | 50.66 | 50.66 | 3,299,100 |
17 Apr 2024 | 50.57 | 50.87 | 49.27 | 49.82 | 49.82 | 2,391,500 |
16 Apr 2024 | 50.39 | 50.60 | 49.59 | 50.03 | 50.03 | 1,438,600 |
15 Apr 2024 | 51.74 | 52.59 | 50.09 | 50.85 | 50.85 | 1,874,100 |
12 Apr 2024 | 50.81 | 51.42 | 50.53 | 51.24 | 51.24 | 1,671,700 |
11 Apr 2024 | 51.46 | 51.75 | 50.45 | 51.68 | 51.68 | 1,360,300 |
10 Apr 2024 | 52.94 | 52.94 | 51.05 | 51.39 | 51.39 | 2,007,900 |
09 Apr 2024 | 54.07 | 54.52 | 53.38 | 54.46 | 54.46 | 1,186,100 |
08 Apr 2024 | 53.07 | 54.27 | 52.69 | 53.99 | 53.99 | 1,712,700 |
05 Apr 2024 | 52.49 | 53.09 | 52.11 | 52.64 | 52.64 | 1,229,000 |
04 Apr 2024 | 53.90 | 54.75 | 52.68 | 52.76 | 52.76 | 1,468,000 |
03 Apr 2024 | 53.77 | 54.48 | 53.38 | 53.77 | 53.77 | 1,467,700 |
02 Apr 2024 | 53.62 | 53.84 | 52.89 | 53.60 | 53.60 | 1,254,600 |
01 Apr 2024 | 55.25 | 55.25 | 54.10 | 54.11 | 54.11 | 1,403,200 |
28 Mar 2024 | 54.54 | 55.14 | 54.05 | 54.99 | 54.99 | 2,317,100 |
27 Mar 2024 | 52.43 | 54.26 | 52.43 | 54.23 | 54.23 | 1,761,100 |
26 Mar 2024 | 52.47 | 52.55 | 51.66 | 52.00 | 52.00 | 1,224,900 |
25 Mar 2024 | 51.79 | 52.68 | 51.75 | 52.06 | 52.06 | 1,352,100 |
22 Mar 2024 | 53.09 | 53.40 | 51.65 | 51.65 | 51.65 | 2,137,000 |
21 Mar 2024 | 52.18 | 54.40 | 52.18 | 52.90 | 52.90 | 2,320,800 |
20 Mar 2024 | 49.50 | 52.01 | 49.39 | 51.76 | 51.76 | 2,377,300 |
19 Mar 2024 | 49.35 | 50.22 | 49.22 | 49.87 | 49.87 | 1,928,400 |
18 Mar 2024 | 49.49 | 49.87 | 48.79 | 49.59 | 49.59 | 1,606,600 |
15 Mar 2024 | 48.92 | 50.02 | 48.92 | 49.49 | 49.49 | 7,246,300 |
14 Mar 2024 | 50.69 | 51.02 | 48.95 | 49.28 | 49.28 | 2,546,200 |
14 Mar 2024 | 0.71 Dividend | |||||
13 Mar 2024 | 51.99 | 52.65 | 51.44 | 51.69 | 50.98 | 2,160,400 |
12 Mar 2024 | 52.51 | 52.79 | 51.32 | 51.73 | 51.02 | 1,915,600 |
11 Mar 2024 | 52.25 | 52.97 | 51.95 | 52.39 | 51.67 | 1,928,500 |
08 Mar 2024 | 52.78 | 53.80 | 52.61 | 52.69 | 51.97 | 2,625,200 |
07 Mar 2024 | 51.84 | 52.83 | 51.23 | 52.07 | 51.35 | 2,889,600 |
06 Mar 2024 | 51.80 | 52.05 | 49.87 | 51.20 | 50.50 | 3,740,900 |
05 Mar 2024 | 49.48 | 52.73 | 49.36 | 51.74 | 51.03 | 3,434,100 |
04 Mar 2024 | 50.26 | 50.92 | 49.67 | 49.86 | 49.18 | 3,182,800 |
01 Mar 2024 | 48.70 | 49.77 | 47.64 | 49.59 | 48.91 | 2,870,500 |
29 Feb 2024 | 49.26 | 49.97 | 48.90 | 49.38 | 48.70 | 1,981,300 |
28 Feb 2024 | 48.77 | 49.27 | 48.46 | 48.52 | 47.85 | 1,561,400 |
27 Feb 2024 | 49.12 | 49.99 | 48.84 | 49.30 | 48.62 | 1,871,100 |
26 Feb 2024 | 49.23 | 50.18 | 48.69 | 48.97 | 48.30 | 1,526,000 |
23 Feb 2024 | 49.78 | 49.99 | 49.14 | 49.54 | 48.86 | 2,054,500 |
22 Feb 2024 | 49.80 | 50.74 | 49.49 | 49.96 | 49.27 | 1,345,100 |
21 Feb 2024 | 50.04 | 50.58 | 49.47 | 49.83 | 49.15 | 1,928,800 |
20 Feb 2024 | 49.51 | 50.87 | 49.51 | 50.42 | 49.73 | 1,573,300 |
16 Feb 2024 | 50.63 | 51.03 | 49.89 | 50.34 | 49.65 | 2,038,300 |
15 Feb 2024 | 50.92 | 51.99 | 50.76 | 51.39 | 50.68 | 2,340,600 |
14 Feb 2024 | 50.45 | 50.95 | 49.70 | 50.42 | 49.73 | 1,617,000 |
13 Feb 2024 | 50.95 | 50.95 | 48.88 | 49.80 | 49.12 | 2,391,100 |
12 Feb 2024 | 51.44 | 53.39 | 51.38 | 52.61 | 51.89 | 1,694,000 |
09 Feb 2024 | 51.00 | 51.84 | 50.13 | 51.35 | 50.64 | 1,516,900 |
08 Feb 2024 | 49.83 | 51.11 | 49.39 | 51.07 | 50.37 | 1,542,300 |
07 Feb 2024 | 49.63 | 50.84 | 47.81 | 50.20 | 49.51 | 2,358,200 |
06 Feb 2024 | 50.37 | 51.18 | 49.00 | 49.25 | 48.57 | 2,770,400 |
05 Feb 2024 | 50.74 | 50.94 | 50.07 | 50.36 | 49.67 | 1,626,700 |
02 Feb 2024 | 50.01 | 51.66 | 49.50 | 51.48 | 50.77 | 2,423,600 |
01 Feb 2024 | 52.75 | 53.14 | 48.85 | 51.06 | 50.36 | 4,406,800 |
31 Jan 2024 | 53.39 | 54.78 | 52.57 | 52.58 | 51.86 | 3,193,700 |
30 Jan 2024 | 55.65 | 55.97 | 55.31 | 55.59 | 54.83 | 1,132,800 |
29 Jan 2024 | 54.69 | 55.94 | 54.36 | 55.85 | 55.08 | 1,708,700 |
26 Jan 2024 | 55.16 | 55.81 | 54.88 | 54.92 | 54.17 | 1,638,200 |
25 Jan 2024 | 55.74 | 56.07 | 53.92 | 54.97 | 54.21 | 1,109,300 |
24 Jan 2024 | 54.75 | 55.52 | 54.14 | 55.03 | 54.27 | 2,235,900 |
23 Jan 2024 | 54.12 | 54.74 | 53.13 | 53.96 | 53.22 | 2,478,600 |
22 Jan 2024 | 51.55 | 53.76 | 51.55 | 53.67 | 52.93 | 2,635,700 |
19 Jan 2024 | 52.20 | 52.99 | 51.49 | 52.60 | 51.88 | 4,042,200 |
18 Jan 2024 | 53.10 | 53.24 | 51.64 | 52.29 | 51.57 | 2,520,200 |
17 Jan 2024 | 52.30 | 53.29 | 52.09 | 52.68 | 51.96 | 2,041,600 |
16 Jan 2024 | 53.22 | 53.52 | 52.39 | 53.25 | 52.52 | 2,038,500 |
12 Jan 2024 | 55.58 | 55.59 | 53.64 | 54.11 | 53.37 | 1,442,300 |
11 Jan 2024 | 55.30 | 55.43 | 53.97 | 55.20 | 54.44 | 1,596,900 |
10 Jan 2024 | 55.80 | 55.99 | 55.14 | 55.55 | 54.79 | 1,356,000 |
09 Jan 2024 | 55.94 | 56.39 | 55.69 | 56.16 | 55.39 | 1,415,200 |
08 Jan 2024 | 56.11 | 56.91 | 55.65 | 56.80 | 56.02 | 1,507,700 |
05 Jan 2024 | 55.16 | 57.07 | 54.85 | 56.51 | 55.73 | 1,931,100 |
04 Jan 2024 | 55.14 | 56.13 | 54.97 | 55.07 | 54.31 | 2,392,800 |
03 Jan 2024 | 55.56 | 55.57 | 54.18 | 54.68 | 53.93 | 2,276,200 |
02 Jan 2024 | 55.46 | 56.85 | 54.93 | 56.50 | 55.72 | 2,342,800 |
29 Dec 2023 | 56.29 | 56.47 | 55.53 | 55.81 | 55.04 | 1,465,500 |
28 Dec 2023 | 55.94 | 56.60 | 55.94 | 56.57 | 55.79 | 1,084,800 |
27 Dec 2023 | 56.08 | 56.56 | 55.73 | 56.29 | 55.52 | 930,900 |
26 Dec 2023 | 55.27 | 56.47 | 54.90 | 56.28 | 55.51 | 718,300 |
22 Dec 2023 | 55.44 | 56.30 | 54.82 | 55.16 | 54.40 | 1,021,800 |
21 Dec 2023 | 54.68 | 55.43 | 54.22 | 55.07 | 54.31 | 1,744,500 |
20 Dec 2023 | 55.05 | 55.82 | 53.61 | 53.84 | 53.10 | 1,809,000 |
19 Dec 2023 | 54.76 | 55.91 | 54.39 | 55.73 | 54.96 | 1,445,600 |
18 Dec 2023 | 55.81 | 55.81 | 54.34 | 54.66 | 53.91 | 1,623,300 |
15 Dec 2023 | 56.74 | 57.25 | 55.10 | 55.39 | 54.63 | 4,433,900 |
14 Dec 2023 | 54.63 | 57.39 | 54.63 | 56.81 | 56.03 | 4,658,200 |
14 Dec 2023 | 0.71 Dividend | |||||
13 Dec 2023 | 49.51 | 53.18 | 49.31 | 53.05 | 51.62 | 3,221,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |