Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 47.25 | 47.42 | 46.76 | 47.02 | 47.02 | 3,464,800 |
09 May 2024 | 46.67 | 48.05 | 46.59 | 47.81 | 47.81 | 4,223,600 |
08 May 2024 | 47.39 | 47.63 | 47.17 | 47.21 | 47.21 | 3,742,000 |
07 May 2024 | 48.34 | 48.87 | 47.90 | 48.11 | 48.11 | 4,957,800 |
06 May 2024 | 46.75 | 47.34 | 46.43 | 47.21 | 47.21 | 4,375,400 |
03 May 2024 | 46.93 | 47.12 | 45.83 | 46.69 | 46.69 | 7,686,900 |
02 May 2024 | 44.27 | 45.46 | 43.99 | 45.32 | 45.32 | 3,999,800 |
01 May 2024 | 44.89 | 45.80 | 44.34 | 44.87 | 44.87 | 9,093,800 |
30 Apr 2024 | 44.21 | 44.67 | 43.70 | 43.94 | 43.94 | 3,699,300 |
29 Apr 2024 | 44.55 | 45.09 | 44.30 | 45.07 | 45.07 | 3,856,900 |
26 Apr 2024 | 43.95 | 44.50 | 43.83 | 43.97 | 43.97 | 3,430,100 |
25 Apr 2024 | 42.84 | 43.48 | 42.66 | 43.30 | 43.30 | 6,137,100 |
24 Apr 2024 | 44.56 | 44.63 | 43.64 | 44.25 | 44.25 | 7,151,700 |
23 Apr 2024 | 44.83 | 46.04 | 44.53 | 45.20 | 45.20 | 5,749,200 |
22 Apr 2024 | 44.74 | 45.41 | 44.68 | 45.22 | 45.22 | 3,441,000 |
19 Apr 2024 | 45.82 | 45.84 | 45.09 | 45.51 | 45.51 | 4,019,300 |
18 Apr 2024 | 45.66 | 45.68 | 44.66 | 44.98 | 44.98 | 4,663,100 |
17 Apr 2024 | 45.14 | 45.89 | 44.53 | 45.75 | 45.75 | 9,464,700 |
16 Apr 2024 | 43.94 | 44.70 | 43.52 | 44.33 | 44.33 | 8,491,200 |
15 Apr 2024 | 45.76 | 45.78 | 44.64 | 45.25 | 45.25 | 12,523,300 |
12 Apr 2024 | 47.94 | 48.45 | 47.42 | 47.46 | 47.46 | 5,757,900 |
11 Apr 2024 | 47.64 | 47.71 | 46.25 | 46.71 | 46.71 | 11,484,700 |
10 Apr 2024 | 49.02 | 49.19 | 47.14 | 47.46 | 47.46 | 14,462,400 |
09 Apr 2024 | 50.13 | 50.91 | 50.08 | 50.75 | 50.75 | 4,073,200 |
08 Apr 2024 | 49.14 | 49.71 | 48.98 | 49.40 | 49.40 | 4,950,400 |
05 Apr 2024 | 49.89 | 50.72 | 49.42 | 49.44 | 49.44 | 5,422,600 |
04 Apr 2024 | 51.53 | 51.67 | 50.55 | 51.54 | 51.54 | 6,041,600 |
03 Apr 2024 | 49.35 | 50.62 | 48.97 | 50.58 | 50.58 | 9,337,400 |
02 Apr 2024 | 49.87 | 50.85 | 49.44 | 50.68 | 50.68 | 7,727,800 |
01 Apr 2024 | 52.75 | 52.78 | 51.31 | 51.46 | 51.46 | 7,882,800 |
28 Mar 2024 | 54.31 | 55.23 | 54.02 | 54.50 | 54.50 | 5,515,100 |
27 Mar 2024 | 53.51 | 54.68 | 53.42 | 54.64 | 54.64 | 6,132,500 |
26 Mar 2024 | 52.80 | 53.38 | 52.39 | 53.28 | 53.28 | 6,343,300 |
25 Mar 2024 | 53.13 | 53.15 | 52.42 | 52.80 | 52.80 | 4,403,200 |
22 Mar 2024 | 53.96 | 53.99 | 53.27 | 53.56 | 53.56 | 5,815,800 |
21 Mar 2024 | 52.38 | 52.68 | 51.52 | 52.10 | 52.10 | 7,914,500 |
20 Mar 2024 | 52.20 | 53.39 | 50.84 | 51.86 | 51.86 | 8,692,900 |
19 Mar 2024 | 51.79 | 52.49 | 51.52 | 51.92 | 51.92 | 5,254,400 |
19 Mar 2024 | 0.32 Dividend | |||||
18 Mar 2024 | 51.96 | 52.35 | 51.54 | 51.79 | 51.47 | 4,237,600 |
15 Mar 2024 | 52.52 | 52.71 | 52.04 | 52.34 | 52.02 | 4,597,700 |
14 Mar 2024 | 53.70 | 53.79 | 52.18 | 52.36 | 52.04 | 8,285,300 |
13 Mar 2024 | 55.12 | 55.52 | 54.61 | 54.99 | 54.65 | 6,122,900 |
12 Mar 2024 | 56.09 | 56.36 | 55.45 | 55.75 | 55.41 | 5,549,000 |
11 Mar 2024 | 57.78 | 57.83 | 56.68 | 57.24 | 56.89 | 4,654,600 |
08 Mar 2024 | 57.51 | 57.93 | 56.90 | 57.39 | 57.04 | 4,979,100 |
07 Mar 2024 | 58.52 | 58.62 | 56.93 | 57.63 | 57.27 | 5,511,400 |
06 Mar 2024 | 57.03 | 58.24 | 56.87 | 57.88 | 57.52 | 8,477,800 |
05 Mar 2024 | 56.60 | 57.34 | 56.11 | 56.94 | 56.59 | 7,163,400 |
04 Mar 2024 | 53.92 | 54.72 | 53.88 | 54.63 | 54.29 | 5,629,800 |
01 Mar 2024 | 53.56 | 55.35 | 52.79 | 55.25 | 54.91 | 7,289,800 |
29 Feb 2024 | 53.72 | 54.53 | 53.69 | 54.29 | 53.95 | 8,451,900 |
28 Feb 2024 | 52.50 | 53.37 | 52.21 | 53.25 | 52.92 | 6,934,000 |
27 Feb 2024 | 52.80 | 53.18 | 52.11 | 52.28 | 51.96 | 4,813,700 |
26 Feb 2024 | 54.12 | 54.16 | 52.72 | 53.39 | 53.06 | 5,759,400 |
23 Feb 2024 | 52.05 | 54.11 | 52.03 | 53.93 | 53.60 | 7,347,800 |
22 Feb 2024 | 51.41 | 52.08 | 51.25 | 51.82 | 51.50 | 6,404,900 |
21 Feb 2024 | 52.29 | 52.37 | 50.88 | 51.22 | 50.90 | 8,308,600 |
20 Feb 2024 | 52.25 | 52.89 | 52.09 | 52.26 | 51.94 | 4,109,600 |
16 Feb 2024 | 51.67 | 52.31 | 51.51 | 52.19 | 51.87 | 6,279,400 |
15 Feb 2024 | 53.60 | 53.86 | 52.63 | 53.13 | 52.80 | 7,997,000 |
14 Feb 2024 | 51.53 | 52.76 | 51.42 | 52.42 | 52.10 | 10,087,100 |
13 Feb 2024 | 52.51 | 52.83 | 51.61 | 51.65 | 51.33 | 10,256,100 |
12 Feb 2024 | 54.38 | 54.75 | 53.65 | 54.43 | 54.09 | 5,864,700 |
09 Feb 2024 | 54.09 | 54.54 | 53.95 | 54.28 | 53.94 | 5,893,400 |
08 Feb 2024 | 54.63 | 55.08 | 53.96 | 54.63 | 54.29 | 7,732,300 |
07 Feb 2024 | 55.61 | 56.81 | 55.53 | 55.71 | 55.37 | 8,863,800 |
06 Feb 2024 | 55.07 | 56.67 | 55.03 | 56.38 | 56.03 | 7,459,900 |
05 Feb 2024 | 55.82 | 56.21 | 54.71 | 54.93 | 54.59 | 11,102,100 |
02 Feb 2024 | 58.89 | 59.51 | 57.74 | 58.48 | 58.12 | 14,342,600 |
01 Feb 2024 | 61.16 | 63.44 | 60.75 | 62.51 | 62.12 | 14,014,000 |
31 Jan 2024 | 58.48 | 59.69 | 58.08 | 59.26 | 58.89 | 20,476,100 |
30 Jan 2024 | 57.15 | 57.58 | 55.82 | 57.55 | 57.19 | 10,541,600 |
29 Jan 2024 | 55.10 | 56.58 | 54.77 | 56.10 | 55.75 | 6,722,500 |
26 Jan 2024 | 54.50 | 54.70 | 53.68 | 54.20 | 53.87 | 5,015,900 |
25 Jan 2024 | 54.61 | 54.99 | 53.86 | 54.52 | 54.18 | 8,687,600 |
24 Jan 2024 | 55.56 | 55.62 | 53.11 | 53.60 | 53.27 | 14,279,800 |
23 Jan 2024 | 54.55 | 54.67 | 53.70 | 54.54 | 54.20 | 8,432,000 |
22 Jan 2024 | 56.15 | 56.64 | 55.41 | 55.86 | 55.51 | 9,383,900 |
19 Jan 2024 | 54.24 | 55.04 | 53.47 | 54.89 | 54.55 | 8,677,200 |
18 Jan 2024 | 55.62 | 55.84 | 53.90 | 54.45 | 54.11 | 10,550,100 |
17 Jan 2024 | 55.91 | 56.66 | 55.14 | 56.12 | 55.77 | 14,538,300 |
16 Jan 2024 | 57.82 | 58.11 | 55.77 | 56.33 | 55.98 | 14,735,400 |
12 Jan 2024 | 59.98 | 60.88 | 59.04 | 59.52 | 59.15 | 11,246,200 |
11 Jan 2024 | 58.86 | 60.10 | 58.05 | 59.84 | 59.47 | 14,425,200 |
10 Jan 2024 | 60.37 | 60.64 | 58.93 | 58.99 | 58.63 | 10,955,900 |
09 Jan 2024 | 59.90 | 60.86 | 59.77 | 59.98 | 59.61 | 12,359,400 |
08 Jan 2024 | 59.22 | 61.28 | 58.93 | 61.00 | 60.62 | 10,497,200 |
05 Jan 2024 | 59.68 | 61.90 | 59.16 | 59.41 | 59.04 | 14,175,900 |
04 Jan 2024 | 61.45 | 61.89 | 60.80 | 61.16 | 60.78 | 11,865,700 |
03 Jan 2024 | 61.46 | 64.32 | 61.03 | 64.07 | 63.67 | 13,740,100 |
02 Jan 2024 | 63.09 | 63.93 | 62.67 | 63.28 | 62.89 | 10,547,000 |
29 Dec 2023 | 64.94 | 66.29 | 64.24 | 64.58 | 64.18 | 8,724,100 |
28 Dec 2023 | 66.86 | 67.87 | 65.83 | 66.27 | 65.86 | 6,247,200 |
27 Dec 2023 | 66.34 | 67.82 | 65.86 | 67.78 | 67.36 | 7,247,500 |
26 Dec 2023 | 63.97 | 64.62 | 63.84 | 64.39 | 63.99 | 4,201,800 |
22 Dec 2023 | 65.69 | 65.69 | 63.41 | 63.90 | 63.51 | 6,533,300 |
21 Dec 2023 | 66.50 | 66.65 | 64.44 | 64.84 | 64.44 | 8,519,000 |
21 Dec 2023 | 0.995 Dividend | |||||
20 Dec 2023 | 65.77 | 66.92 | 64.71 | 66.72 | 65.32 | 9,945,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |