Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 42.62 | 42.78 | 41.62 | 41.87 | 41.87 | 842,400 |
27 June 2024 | 42.65 | 42.76 | 42.12 | 42.30 | 42.30 | 202,500 |
26 June 2024 | 42.87 | 43.36 | 42.45 | 42.52 | 42.52 | 219,600 |
25 June 2024 | 42.96 | 43.23 | 42.46 | 43.17 | 43.17 | 304,600 |
24 June 2024 | 42.81 | 44.13 | 42.66 | 42.99 | 42.99 | 300,600 |
21 June 2024 | 43.08 | 43.17 | 42.56 | 42.72 | 42.72 | 661,700 |
20 June 2024 | 43.09 | 43.78 | 42.74 | 43.02 | 43.02 | 191,400 |
18 June 2024 | 43.02 | 43.69 | 42.90 | 43.22 | 43.22 | 184,700 |
17 June 2024 | 42.07 | 43.06 | 41.82 | 42.89 | 42.89 | 228,800 |
14 June 2024 | 42.21 | 42.46 | 41.51 | 42.09 | 42.09 | 272,500 |
13 June 2024 | 43.36 | 43.36 | 42.31 | 42.83 | 42.83 | 186,500 |
12 June 2024 | 44.29 | 44.81 | 43.43 | 43.52 | 43.52 | 165,400 |
11 June 2024 | 42.82 | 43.21 | 42.47 | 43.01 | 43.01 | 243,700 |
10 June 2024 | 42.97 | 43.21 | 42.24 | 43.13 | 43.13 | 417,600 |
07 June 2024 | 43.00 | 43.78 | 43.00 | 43.51 | 43.51 | 251,200 |
06 June 2024 | 43.24 | 43.95 | 43.24 | 43.62 | 43.62 | 250,300 |
05 June 2024 | 43.73 | 43.79 | 43.08 | 43.47 | 43.47 | 220,000 |
04 June 2024 | 43.35 | 43.80 | 42.85 | 43.44 | 43.44 | 325,600 |
03 June 2024 | 45.78 | 45.78 | 43.01 | 43.61 | 43.61 | 288,900 |
31 May 2024 | 45.01 | 45.25 | 44.45 | 45.13 | 45.13 | 348,800 |
30 May 2024 | 43.74 | 44.92 | 43.43 | 44.76 | 44.76 | 257,300 |
29 May 2024 | 43.81 | 44.09 | 43.05 | 43.42 | 43.42 | 389,000 |
28 May 2024 | 44.80 | 45.01 | 44.14 | 44.37 | 44.37 | 261,600 |
24 May 2024 | 44.20 | 44.76 | 43.89 | 44.55 | 44.55 | 243,300 |
23 May 2024 | 44.53 | 44.64 | 43.08 | 43.78 | 43.78 | 305,800 |
22 May 2024 | 44.91 | 45.14 | 44.10 | 44.50 | 44.50 | 221,300 |
21 May 2024 | 45.43 | 45.92 | 44.77 | 44.89 | 44.89 | 177,500 |
20 May 2024 | 45.93 | 46.80 | 45.58 | 45.61 | 45.61 | 257,400 |
17 May 2024 | 45.99 | 45.99 | 44.96 | 45.96 | 45.96 | 291,000 |
16 May 2024 | 45.62 | 45.82 | 44.82 | 45.82 | 45.82 | 304,200 |
15 May 2024 | 45.89 | 45.90 | 45.31 | 45.85 | 45.85 | 207,300 |
14 May 2024 | 46.52 | 46.52 | 45.37 | 45.41 | 45.41 | 188,000 |
13 May 2024 | 47.39 | 47.39 | 45.85 | 45.89 | 45.89 | 271,300 |
10 May 2024 | 46.72 | 47.18 | 46.63 | 47.08 | 47.08 | 257,100 |
09 May 2024 | 45.36 | 46.55 | 45.23 | 46.53 | 46.53 | 258,400 |
08 May 2024 | 44.41 | 45.24 | 44.41 | 45.19 | 45.19 | 206,700 |
08 May 2024 | 0.17 Dividend | |||||
07 May 2024 | 44.16 | 45.22 | 44.14 | 45.02 | 44.85 | 311,000 |
06 May 2024 | 43.97 | 44.66 | 43.77 | 44.20 | 44.03 | 302,700 |
03 May 2024 | 44.14 | 44.33 | 43.08 | 43.70 | 43.53 | 403,300 |
02 May 2024 | 43.41 | 43.64 | 43.03 | 43.35 | 43.19 | 525,800 |
01 May 2024 | 43.81 | 43.84 | 42.71 | 42.81 | 42.65 | 635,300 |
30 Apr 2024 | 45.75 | 45.75 | 43.81 | 43.92 | 43.75 | 487,900 |
29 Apr 2024 | 46.91 | 47.18 | 46.17 | 46.32 | 46.15 | 245,400 |
26 Apr 2024 | 45.51 | 46.95 | 45.16 | 46.76 | 46.58 | 369,800 |
25 Apr 2024 | 46.10 | 46.66 | 44.77 | 45.41 | 45.24 | 400,500 |
24 Apr 2024 | 49.54 | 49.54 | 45.37 | 46.44 | 46.26 | 521,000 |
23 Apr 2024 | 48.57 | 49.53 | 48.30 | 49.23 | 49.04 | 250,400 |
22 Apr 2024 | 48.90 | 49.53 | 48.10 | 48.29 | 48.11 | 345,700 |
19 Apr 2024 | 47.72 | 48.77 | 47.72 | 48.71 | 48.53 | 304,600 |
18 Apr 2024 | 48.34 | 48.96 | 47.86 | 47.96 | 47.78 | 251,000 |
17 Apr 2024 | 49.64 | 49.85 | 47.87 | 47.91 | 47.73 | 282,900 |
16 Apr 2024 | 49.11 | 49.62 | 48.48 | 49.11 | 48.92 | 246,900 |
15 Apr 2024 | 50.85 | 51.23 | 48.87 | 49.18 | 48.99 | 250,000 |
12 Apr 2024 | 50.96 | 51.30 | 50.13 | 50.45 | 50.26 | 185,600 |
11 Apr 2024 | 51.18 | 51.56 | 50.25 | 50.98 | 50.79 | 211,900 |
10 Apr 2024 | 51.31 | 51.69 | 50.76 | 51.14 | 50.95 | 255,800 |
09 Apr 2024 | 52.09 | 52.82 | 51.91 | 52.35 | 52.15 | 265,000 |
08 Apr 2024 | 52.49 | 52.73 | 52.20 | 52.52 | 52.32 | 175,900 |
05 Apr 2024 | 52.03 | 52.48 | 51.65 | 52.10 | 51.90 | 321,700 |
04 Apr 2024 | 52.62 | 52.86 | 51.61 | 51.94 | 51.74 | 186,900 |
03 Apr 2024 | 51.44 | 52.83 | 51.44 | 52.36 | 52.16 | 269,300 |
02 Apr 2024 | 52.61 | 52.79 | 51.28 | 51.86 | 51.66 | 431,300 |
01 Apr 2024 | 53.78 | 53.78 | 52.14 | 52.98 | 52.78 | 335,100 |
28 Mar 2024 | 52.98 | 53.72 | 52.87 | 53.52 | 53.32 | 276,700 |
27 Mar 2024 | 52.51 | 53.07 | 52.17 | 52.99 | 52.79 | 258,600 |
26 Mar 2024 | 51.93 | 52.62 | 51.74 | 52.08 | 51.88 | 308,800 |
25 Mar 2024 | 51.91 | 52.41 | 51.60 | 51.72 | 51.52 | 219,500 |
22 Mar 2024 | 52.21 | 52.25 | 51.65 | 51.76 | 51.56 | 258,600 |
21 Mar 2024 | 51.13 | 52.29 | 51.09 | 52.17 | 51.97 | 313,200 |
20 Mar 2024 | 49.72 | 51.64 | 49.15 | 51.03 | 50.84 | 398,900 |
19 Mar 2024 | 48.93 | 50.15 | 48.93 | 49.71 | 49.52 | 324,300 |
18 Mar 2024 | 49.22 | 50.09 | 48.84 | 49.04 | 48.85 | 437,800 |
15 Mar 2024 | 47.83 | 49.31 | 47.83 | 49.24 | 49.05 | 1,199,900 |
14 Mar 2024 | 48.24 | 48.47 | 47.87 | 48.32 | 48.14 | 342,500 |
13 Mar 2024 | 47.93 | 48.69 | 47.86 | 48.35 | 48.17 | 301,200 |
12 Mar 2024 | 47.67 | 48.12 | 47.40 | 48.02 | 47.84 | 149,400 |
11 Mar 2024 | 47.69 | 47.94 | 47.10 | 47.63 | 47.45 | 244,900 |
08 Mar 2024 | 48.47 | 49.64 | 48.08 | 48.36 | 48.18 | 293,400 |
07 Mar 2024 | 48.16 | 48.94 | 47.89 | 47.98 | 47.80 | 249,000 |
06 Mar 2024 | 48.88 | 48.88 | 47.69 | 47.71 | 47.53 | 305,500 |
05 Mar 2024 | 48.29 | 49.08 | 48.27 | 48.59 | 48.41 | 260,900 |
04 Mar 2024 | 48.85 | 49.76 | 48.55 | 48.66 | 48.48 | 300,900 |
01 Mar 2024 | 48.69 | 48.90 | 48.19 | 48.86 | 48.68 | 366,800 |
29 Feb 2024 | 48.41 | 49.06 | 48.21 | 48.70 | 48.52 | 330,400 |
28 Feb 2024 | 47.28 | 48.33 | 47.02 | 47.85 | 47.67 | 321,400 |
27 Feb 2024 | 47.46 | 48.02 | 47.09 | 47.72 | 47.54 | 301,400 |
26 Feb 2024 | 46.29 | 47.18 | 46.13 | 47.04 | 46.86 | 270,900 |
26 Feb 2024 | 0.17 Dividend | |||||
23 Feb 2024 | 45.65 | 46.80 | 45.48 | 46.69 | 46.34 | 236,100 |
22 Feb 2024 | 45.57 | 46.01 | 45.39 | 45.72 | 45.38 | 270,900 |
21 Feb 2024 | 44.83 | 45.66 | 44.78 | 45.54 | 45.20 | 311,000 |
20 Feb 2024 | 45.95 | 46.44 | 44.49 | 44.73 | 44.40 | 489,400 |
16 Feb 2024 | 48.00 | 48.05 | 46.58 | 46.75 | 46.40 | 549,600 |
15 Feb 2024 | 47.40 | 48.92 | 47.14 | 48.20 | 47.84 | 830,200 |
14 Feb 2024 | 46.03 | 47.22 | 44.01 | 47.07 | 46.72 | 809,100 |
13 Feb 2024 | 46.54 | 47.34 | 45.82 | 46.28 | 45.94 | 362,000 |
12 Feb 2024 | 46.99 | 48.49 | 46.99 | 47.81 | 47.46 | 397,100 |
09 Feb 2024 | 46.87 | 47.77 | 46.41 | 47.44 | 47.09 | 301,900 |
08 Feb 2024 | 46.03 | 46.56 | 45.74 | 46.55 | 46.21 | 256,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |