Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 49.72 | 50.02 | 49.10 | 50.02 | 50.02 | 375,002 |
20 May 2024 | 50.30 | 50.62 | 49.87 | 49.87 | 49.87 | 183,480 |
17 May 2024 | 50.02 | 50.54 | 49.85 | 50.32 | 50.32 | 273,695 |
16 May 2024 | 48.99 | 50.90 | 48.12 | 50.38 | 50.38 | 717,444 |
15 May 2024 | 48.06 | 49.06 | 47.83 | 48.89 | 48.89 | 389,571 |
15 May 2024 | 1.35 Dividend | |||||
14 May 2024 | 48.94 | 50.20 | 48.49 | 49.24 | 47.89 | 392,108 |
13 May 2024 | 48.14 | 48.92 | 48.10 | 48.85 | 47.51 | 297,487 |
10 May 2024 | 48.02 | 48.33 | 47.70 | 47.90 | 46.59 | 326,351 |
09 May 2024 | 47.21 | 47.85 | 47.21 | 47.58 | 46.28 | 272,792 |
08 May 2024 | 47.70 | 47.86 | 47.05 | 47.05 | 45.76 | 403,045 |
07 May 2024 | 48.01 | 48.28 | 47.11 | 47.50 | 46.20 | 554,064 |
06 May 2024 | 47.79 | 48.88 | 47.70 | 47.85 | 46.54 | 381,888 |
03 May 2024 | 47.39 | 48.51 | 47.00 | 47.85 | 46.54 | 1,040,836 |
02 May 2024 | 52.32 | 52.50 | 45.70 | 47.06 | 45.77 | 2,490,765 |
30 Apr 2024 | 51.40 | 52.08 | 50.52 | 50.54 | 49.15 | 256,331 |
29 Apr 2024 | 51.20 | 51.74 | 50.96 | 51.40 | 49.99 | 360,541 |
26 Apr 2024 | 51.10 | 51.74 | 50.74 | 50.74 | 49.35 | 252,551 |
25 Apr 2024 | 50.78 | 50.78 | 50.24 | 50.50 | 49.12 | 237,018 |
24 Apr 2024 | 50.86 | 51.24 | 50.40 | 50.86 | 49.47 | 256,990 |
23 Apr 2024 | 50.96 | 51.12 | 50.56 | 50.86 | 49.47 | 220,662 |
22 Apr 2024 | 49.91 | 50.94 | 49.77 | 50.60 | 49.21 | 236,429 |
19 Apr 2024 | 49.21 | 49.67 | 48.72 | 49.42 | 48.07 | 236,885 |
18 Apr 2024 | 49.40 | 50.12 | 49.21 | 49.79 | 48.42 | 219,765 |
17 Apr 2024 | 48.99 | 49.71 | 48.81 | 49.04 | 47.70 | 255,078 |
16 Apr 2024 | 48.96 | 49.33 | 48.29 | 48.73 | 47.39 | 448,377 |
15 Apr 2024 | 50.52 | 51.16 | 49.54 | 49.65 | 48.29 | 461,092 |
12 Apr 2024 | 52.98 | 52.98 | 50.66 | 50.76 | 49.37 | 514,489 |
11 Apr 2024 | 52.00 | 53.04 | 51.90 | 52.48 | 51.04 | 316,644 |
10 Apr 2024 | 51.64 | 53.16 | 51.22 | 52.20 | 50.77 | 403,565 |
09 Apr 2024 | 52.64 | 53.22 | 51.50 | 52.58 | 51.14 | 396,243 |
08 Apr 2024 | 49.60 | 52.04 | 49.43 | 52.00 | 50.57 | 602,687 |
05 Apr 2024 | 50.20 | 50.36 | 48.92 | 49.47 | 48.11 | 684,923 |
04 Apr 2024 | 51.96 | 51.96 | 50.78 | 50.92 | 49.52 | 629,989 |
03 Apr 2024 | 52.66 | 52.76 | 51.54 | 51.90 | 50.48 | 373,632 |
02 Apr 2024 | 54.18 | 54.60 | 52.60 | 52.84 | 51.39 | 452,646 |
28 Mar 2024 | 54.94 | 55.70 | 54.62 | 54.62 | 53.12 | 326,727 |
27 Mar 2024 | 54.50 | 55.32 | 54.10 | 54.94 | 53.43 | 255,619 |
26 Mar 2024 | 53.78 | 54.44 | 53.24 | 54.00 | 52.52 | 223,382 |
25 Mar 2024 | 51.64 | 54.18 | 51.40 | 53.70 | 52.23 | 342,834 |
22 Mar 2024 | 52.66 | 52.92 | 51.42 | 51.84 | 50.42 | 359,894 |
21 Mar 2024 | 54.00 | 54.02 | 52.60 | 52.92 | 51.47 | 235,765 |
20 Mar 2024 | 52.04 | 53.68 | 51.60 | 53.22 | 51.76 | 332,158 |
19 Mar 2024 | 53.30 | 53.42 | 52.54 | 53.14 | 51.68 | 362,679 |
18 Mar 2024 | 54.58 | 54.70 | 53.34 | 53.64 | 52.17 | 229,891 |
15 Mar 2024 | 55.50 | 55.58 | 53.84 | 54.52 | 53.03 | 563,414 |
14 Mar 2024 | 56.08 | 57.06 | 55.64 | 55.64 | 54.11 | 218,235 |
13 Mar 2024 | 55.38 | 56.90 | 55.32 | 56.08 | 54.54 | 289,878 |
12 Mar 2024 | 55.40 | 55.70 | 54.36 | 55.54 | 54.02 | 359,033 |
11 Mar 2024 | 55.86 | 57.02 | 54.98 | 55.10 | 53.59 | 362,174 |
08 Mar 2024 | 54.20 | 56.70 | 53.98 | 56.00 | 54.46 | 850,913 |
07 Mar 2024 | 52.00 | 56.00 | 50.56 | 54.36 | 52.87 | 3,521,438 |
06 Mar 2024 | 62.90 | 63.52 | 62.08 | 63.04 | 61.31 | 310,202 |
05 Mar 2024 | 63.12 | 63.46 | 62.12 | 62.82 | 61.10 | 216,080 |
04 Mar 2024 | 63.80 | 64.44 | 63.40 | 63.68 | 61.93 | 191,666 |
01 Mar 2024 | 63.28 | 63.92 | 62.44 | 63.92 | 62.17 | 163,291 |
29 Feb 2024 | 63.88 | 64.36 | 62.80 | 62.88 | 61.16 | 401,392 |
28 Feb 2024 | 63.72 | 63.84 | 62.92 | 63.76 | 62.01 | 142,588 |
27 Feb 2024 | 63.40 | 63.94 | 63.10 | 63.72 | 61.97 | 193,674 |
26 Feb 2024 | 63.08 | 64.08 | 62.94 | 63.66 | 61.91 | 142,192 |
23 Feb 2024 | 64.00 | 64.30 | 62.98 | 63.30 | 61.56 | 139,307 |
22 Feb 2024 | 64.20 | 64.64 | 63.80 | 63.92 | 62.17 | 211,186 |
21 Feb 2024 | 62.36 | 63.68 | 62.36 | 63.60 | 61.86 | 189,079 |
20 Feb 2024 | 62.72 | 62.76 | 61.58 | 62.36 | 60.65 | 195,877 |
19 Feb 2024 | 63.06 | 63.54 | 62.70 | 62.86 | 61.14 | 182,571 |
16 Feb 2024 | 63.82 | 64.32 | 63.36 | 63.46 | 61.72 | 190,006 |
15 Feb 2024 | 63.66 | 64.34 | 63.22 | 63.22 | 61.49 | 204,229 |
14 Feb 2024 | 61.74 | 63.44 | 61.74 | 63.32 | 61.58 | 292,278 |
13 Feb 2024 | 61.92 | 62.70 | 61.52 | 61.98 | 60.28 | 154,686 |
12 Feb 2024 | 60.66 | 62.52 | 60.66 | 62.30 | 60.59 | 389,308 |
09 Feb 2024 | 59.04 | 60.28 | 59.04 | 60.28 | 58.63 | 401,500 |
08 Feb 2024 | 57.20 | 59.00 | 57.16 | 58.84 | 57.23 | 316,144 |
07 Feb 2024 | 57.44 | 57.86 | 56.96 | 57.28 | 55.71 | 174,439 |
06 Feb 2024 | 56.90 | 57.50 | 56.76 | 57.46 | 55.88 | 226,819 |
05 Feb 2024 | 56.90 | 57.46 | 56.34 | 56.62 | 55.07 | 199,195 |
02 Feb 2024 | 57.10 | 57.72 | 56.54 | 56.86 | 55.30 | 233,898 |
01 Feb 2024 | 57.30 | 58.08 | 56.44 | 56.88 | 55.32 | 321,265 |
31 Jan 2024 | 59.34 | 59.80 | 57.96 | 58.14 | 56.55 | 317,401 |
30 Jan 2024 | 59.24 | 60.02 | 58.54 | 59.68 | 58.04 | 220,161 |
29 Jan 2024 | 59.56 | 59.74 | 58.50 | 58.96 | 57.34 | 250,469 |
26 Jan 2024 | 58.88 | 60.36 | 58.88 | 60.06 | 58.41 | 383,705 |
25 Jan 2024 | 58.50 | 58.72 | 57.76 | 58.58 | 56.97 | 187,316 |
24 Jan 2024 | 59.22 | 59.50 | 58.16 | 58.66 | 57.05 | 246,728 |
23 Jan 2024 | 58.34 | 58.88 | 57.42 | 58.60 | 56.99 | 399,699 |
22 Jan 2024 | 58.90 | 58.98 | 57.84 | 58.16 | 56.57 | 231,299 |
19 Jan 2024 | 58.80 | 59.28 | 57.76 | 57.82 | 56.23 | 352,139 |
18 Jan 2024 | 59.12 | 59.78 | 57.58 | 57.80 | 56.22 | 394,864 |
17 Jan 2024 | 59.14 | 59.22 | 56.84 | 57.78 | 56.20 | 441,681 |
16 Jan 2024 | 62.00 | 62.52 | 57.62 | 59.90 | 58.26 | 1,665,814 |
15 Jan 2024 | 66.64 | 67.26 | 66.00 | 66.30 | 64.48 | 182,575 |
12 Jan 2024 | 65.90 | 67.94 | 65.56 | 66.62 | 64.79 | 279,588 |
11 Jan 2024 | 66.68 | 67.50 | 66.28 | 66.38 | 64.56 | 198,466 |
10 Jan 2024 | 64.30 | 66.52 | 63.84 | 66.28 | 64.46 | 408,276 |
09 Jan 2024 | 65.40 | 65.70 | 63.72 | 64.42 | 62.65 | 138,454 |
08 Jan 2024 | 63.40 | 65.34 | 63.06 | 65.14 | 63.35 | 235,627 |
05 Jan 2024 | 63.52 | 64.20 | 62.34 | 63.72 | 61.97 | 228,321 |
04 Jan 2024 | 64.60 | 64.74 | 63.08 | 63.76 | 62.01 | 175,270 |
03 Jan 2024 | 65.60 | 66.04 | 64.38 | 64.66 | 62.89 | 183,504 |
02 Jan 2024 | 67.74 | 67.94 | 65.90 | 65.90 | 64.09 | 254,103 |
29 Dec 2023 | 66.84 | 67.50 | 66.64 | 67.46 | 65.61 | 95,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |