Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 59.00 | 59.50 | 58.25 | 59.00 | 59.00 | 31,664,700 |
16 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
15 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
14 May 2024 | 60.75 | 61.00 | 60.25 | 61.00 | 61.00 | 26,212,200 |
13 May 2024 | 60.50 | 61.00 | 59.75 | 60.50 | 60.50 | 80,309,500 |
10 May 2024 | 58.25 | 59.25 | 57.50 | 59.00 | 59.00 | 42,574,700 |
09 May 2024 | 57.75 | 58.25 | 57.25 | 58.25 | 58.25 | 15,193,800 |
08 May 2024 | 58.25 | 58.50 | 57.50 | 57.50 | 57.50 | 25,614,900 |
07 May 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
07 May 2024 | 1 Dividend | |||||
03 May 2024 | 58.75 | 59.00 | 57.50 | 58.25 | 57.25 | 20,901,400 |
02 May 2024 | 57.50 | 58.75 | 57.00 | 58.75 | 57.74 | 22,967,800 |
30 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.78 | - |
29 Apr 2024 | 57.25 | 57.25 | 56.50 | 56.75 | 55.78 | 18,111,900 |
26 Apr 2024 | 57.75 | 57.75 | 56.75 | 56.75 | 55.78 | 27,113,700 |
25 Apr 2024 | 57.25 | 58.00 | 56.75 | 57.75 | 56.76 | 31,857,300 |
24 Apr 2024 | 57.25 | 57.50 | 56.75 | 57.00 | 56.02 | 25,777,100 |
23 Apr 2024 | 55.75 | 57.00 | 55.50 | 56.75 | 55.78 | 32,680,000 |
22 Apr 2024 | 55.25 | 55.50 | 54.50 | 55.50 | 54.55 | 22,770,500 |
19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
17 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
11 Apr 2024 | 57.25 | 57.75 | 56.50 | 57.00 | 56.02 | 23,522,900 |
10 Apr 2024 | 56.25 | 57.50 | 55.75 | 57.25 | 56.27 | 38,517,900 |
09 Apr 2024 | 55.75 | 56.75 | 55.50 | 56.25 | 55.28 | 35,305,100 |
05 Apr 2024 | 55.25 | 56.00 | 55.00 | 56.00 | 55.04 | 13,944,300 |
04 Apr 2024 | 55.25 | 55.75 | 54.75 | 55.50 | 54.55 | 25,481,600 |
03 Apr 2024 | 54.00 | 55.75 | 53.75 | 55.00 | 54.06 | 46,499,300 |
02 Apr 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 53.07 | 30,159,800 |
01 Apr 2024 | 54.75 | 54.75 | 54.25 | 54.50 | 53.56 | 22,013,700 |
29 Mar 2024 | 54.50 | 54.75 | 54.25 | 54.75 | 53.81 | 3,936,700 |
28 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.81 | - |
27 Mar 2024 | 54.75 | 55.00 | 54.50 | 54.75 | 53.81 | 6,185,100 |
26 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.56 | - |
25 Mar 2024 | 54.25 | 54.75 | 53.75 | 54.50 | 53.56 | 23,537,700 |
22 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.81 | - |
21 Mar 2024 | 56.00 | 56.25 | 54.25 | 54.75 | 53.81 | 58,281,300 |
20 Mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.28 | - |
19 Mar 2024 | 56.25 | 56.75 | 56.00 | 56.25 | 55.28 | 22,505,300 |
18 Mar 2024 | 56.50 | 57.25 | 56.00 | 56.25 | 55.28 | 35,737,900 |
15 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.27 | - |
14 Mar 2024 | 57.50 | 57.75 | 57.25 | 57.25 | 56.27 | 27,745,600 |
13 Mar 2024 | 56.75 | 57.75 | 56.50 | 57.50 | 56.51 | 16,659,300 |
12 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.78 | - |
11 Mar 2024 | 57.50 | 57.75 | 56.50 | 56.75 | 55.78 | 18,022,700 |
08 Mar 2024 | 58.00 | 58.25 | 57.25 | 57.75 | 56.76 | 24,228,100 |
07 Mar 2024 | 58.00 | 58.25 | 57.50 | 58.25 | 57.25 | 18,626,900 |
06 Mar 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 56.51 | 20,909,700 |
05 Mar 2024 | 56.00 | 56.75 | 55.75 | 56.75 | 55.78 | 19,269,700 |
04 Mar 2024 | 57.25 | 57.50 | 56.00 | 56.25 | 55.28 | 21,957,200 |
01 Mar 2024 | 56.75 | 58.00 | 56.75 | 57.50 | 56.51 | 19,068,400 |
29 Feb 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 56.51 | 36,135,000 |
28 Feb 2024 | 58.50 | 58.75 | 57.75 | 58.00 | 57.00 | 20,566,300 |
27 Feb 2024 | 58.50 | 60.00 | 58.25 | 58.50 | 57.50 | 65,645,500 |
23 Feb 2024 | 57.25 | 57.50 | 56.50 | 57.25 | 56.27 | 28,610,100 |
22 Feb 2024 | 57.00 | 57.25 | 56.25 | 57.25 | 56.27 | 23,628,300 |
21 Feb 2024 | 56.25 | 57.00 | 55.25 | 57.00 | 56.02 | 36,112,500 |
20 Feb 2024 | 55.25 | 56.50 | 54.50 | 56.50 | 55.53 | 36,362,800 |
19 Feb 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 54.06 | 8,569,600 |
16 Feb 2024 | 54.50 | 55.25 | 54.50 | 55.00 | 54.06 | 26,183,700 |
15 Feb 2024 | 54.00 | 55.25 | 53.50 | 54.50 | 53.56 | 39,570,200 |
14 Feb 2024 | 53.25 | 54.00 | 53.00 | 53.50 | 52.58 | 15,008,300 |
13 Feb 2024 | 54.00 | 54.50 | 53.50 | 53.75 | 52.83 | 16,435,700 |
12 Feb 2024 | 54.25 | 54.25 | 53.50 | 53.75 | 52.83 | 9,872,800 |
09 Feb 2024 | 54.50 | 54.50 | 53.75 | 54.25 | 53.32 | 12,721,100 |
08 Feb 2024 | 55.25 | 55.25 | 54.25 | 54.75 | 53.81 | 21,749,800 |
07 Feb 2024 | 55.50 | 56.00 | 55.00 | 55.25 | 54.30 | 18,686,200 |
06 Feb 2024 | 54.75 | 55.50 | 54.50 | 55.50 | 54.55 | 22,153,600 |
05 Feb 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 53.56 | 20,470,400 |
02 Feb 2024 | 53.50 | 54.75 | 53.50 | 54.25 | 53.32 | 26,391,400 |
01 Feb 2024 | 52.25 | 53.00 | 52.00 | 52.75 | 51.84 | 13,319,500 |
31 Jan 2024 | 52.50 | 52.50 | 51.75 | 52.25 | 51.35 | 16,534,200 |
30 Jan 2024 | 52.75 | 53.25 | 52.25 | 52.50 | 51.60 | 13,147,800 |
29 Jan 2024 | 52.25 | 52.75 | 51.75 | 52.50 | 51.60 | 13,634,700 |
26 Jan 2024 | 53.00 | 53.50 | 51.50 | 52.00 | 51.11 | 33,475,000 |
25 Jan 2024 | 53.00 | 53.50 | 52.75 | 53.00 | 52.09 | 11,816,500 |
24 Jan 2024 | 51.75 | 53.50 | 51.50 | 53.00 | 52.09 | 30,111,200 |
23 Jan 2024 | 52.75 | 53.50 | 51.25 | 51.75 | 50.86 | 25,864,000 |
22 Jan 2024 | 53.50 | 53.75 | 52.00 | 52.50 | 51.60 | 26,749,200 |
19 Jan 2024 | 53.25 | 53.75 | 52.75 | 53.75 | 52.83 | 21,256,800 |
18 Jan 2024 | 53.75 | 54.00 | 52.75 | 53.00 | 52.09 | 20,610,400 |
17 Jan 2024 | 53.75 | 54.50 | 53.75 | 53.75 | 52.83 | 20,634,200 |
16 Jan 2024 | 54.50 | 54.50 | 53.50 | 53.75 | 52.83 | 26,773,400 |
15 Jan 2024 | 55.25 | 55.50 | 54.50 | 54.75 | 53.81 | 10,766,100 |
12 Jan 2024 | 54.25 | 55.50 | 54.25 | 55.00 | 54.06 | 22,902,600 |
11 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.25 | 53.32 | 17,469,300 |
10 Jan 2024 | 54.25 | 54.75 | 53.75 | 54.25 | 53.32 | 20,829,200 |
09 Jan 2024 | 55.50 | 55.75 | 54.25 | 54.50 | 53.56 | 16,519,400 |
08 Jan 2024 | 55.25 | 55.50 | 54.50 | 55.25 | 54.30 | 21,102,800 |
05 Jan 2024 | 55.75 | 56.25 | 55.00 | 55.50 | 54.55 | 36,798,200 |
04 Jan 2024 | 55.50 | 56.25 | 55.00 | 56.00 | 55.04 | 21,277,000 |
03 Jan 2024 | 56.75 | 56.75 | 55.50 | 55.75 | 54.79 | 17,781,400 |
28 Dec 2023 | 55.75 | 56.50 | 55.50 | 56.00 | 55.04 | 18,214,900 |
27 Dec 2023 | 56.00 | 56.25 | 55.50 | 55.50 | 54.55 | 14,253,200 |
26 Dec 2023 | 55.25 | 56.00 | 55.25 | 56.00 | 55.04 | 12,036,300 |
25 Dec 2023 | 55.50 | 55.50 | 55.00 | 55.25 | 54.30 | 6,197,300 |
22 Dec 2023 | 55.25 | 55.50 | 55.00 | 55.50 | 54.55 | 11,899,400 |
21 Dec 2023 | 54.75 | 55.25 | 54.50 | 55.25 | 54.30 | 17,210,900 |
20 Dec 2023 | 54.50 | 55.25 | 54.00 | 55.00 | 54.06 | 22,295,300 |
19 Dec 2023 | 53.50 | 54.25 | 53.50 | 54.25 | 53.32 | 12,378,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |