Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 54.02 | 54.35 | 53.71 | 53.74 | 53.74 | 1,519,413 |
20 May 2024 | 54.34 | 54.45 | 53.72 | 53.89 | 53.89 | 4,140,000 |
17 May 2024 | 54.51 | 54.53 | 53.84 | 54.20 | 54.20 | 10,570,800 |
16 May 2024 | 54.72 | 55.16 | 54.35 | 54.44 | 54.44 | 9,671,700 |
15 May 2024 | 54.93 | 55.13 | 54.18 | 54.38 | 54.38 | 4,889,800 |
14 May 2024 | 55.19 | 55.39 | 54.80 | 55.28 | 55.28 | 4,419,400 |
14 May 2024 | 0.29 Dividend | |||||
13 May 2024 | 55.94 | 56.24 | 55.15 | 55.20 | 54.91 | 3,239,600 |
10 May 2024 | 54.93 | 55.97 | 54.88 | 55.90 | 55.61 | 3,450,800 |
09 May 2024 | 55.40 | 55.42 | 54.76 | 55.00 | 54.71 | 3,481,400 |
08 May 2024 | 55.38 | 55.56 | 54.85 | 55.38 | 55.09 | 4,672,500 |
07 May 2024 | 55.41 | 55.55 | 55.02 | 55.31 | 55.02 | 4,893,300 |
06 May 2024 | 55.06 | 55.26 | 54.69 | 55.24 | 54.95 | 3,724,800 |
03 May 2024 | 54.75 | 54.88 | 54.23 | 54.78 | 54.49 | 4,938,000 |
02 May 2024 | 54.93 | 55.22 | 54.74 | 55.09 | 54.80 | 3,539,200 |
01 May 2024 | 55.08 | 55.37 | 54.51 | 54.77 | 54.48 | 4,084,200 |
30 Apr 2024 | 55.35 | 55.74 | 55.15 | 55.38 | 55.09 | 4,811,600 |
29 Apr 2024 | 55.48 | 55.68 | 54.92 | 55.57 | 55.28 | 3,703,000 |
26 Apr 2024 | 55.67 | 55.99 | 55.38 | 55.49 | 55.20 | 3,472,000 |
25 Apr 2024 | 56.15 | 56.45 | 55.59 | 55.91 | 55.62 | 3,219,000 |
24 Apr 2024 | 55.54 | 56.23 | 55.35 | 56.15 | 55.86 | 3,619,500 |
23 Apr 2024 | 57.08 | 57.23 | 55.52 | 55.63 | 55.34 | 5,149,100 |
22 Apr 2024 | 56.80 | 57.14 | 56.35 | 56.93 | 56.63 | 4,260,400 |
19 Apr 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 56.27 | 4,522,200 |
18 Apr 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 55.28 | 3,707,000 |
17 Apr 2024 | 55.50 | 56.07 | 55.09 | 55.26 | 54.97 | 4,955,800 |
16 Apr 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 54.99 | 6,182,800 |
15 Apr 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 55.07 | 4,228,100 |
12 Apr 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 54.91 | 3,861,600 |
11 Apr 2024 | 56.75 | 56.75 | 55.78 | 56.15 | 55.86 | 3,272,600 |
10 Apr 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 56.30 | 5,079,600 |
09 Apr 2024 | 55.47 | 55.73 | 55.11 | 55.42 | 55.13 | 4,403,100 |
08 Apr 2024 | 55.89 | 57.05 | 55.27 | 55.37 | 55.08 | 7,124,200 |
05 Apr 2024 | 57.49 | 57.52 | 56.87 | 57.31 | 57.01 | 3,620,500 |
04 Apr 2024 | 57.86 | 58.14 | 57.28 | 57.44 | 57.14 | 4,730,400 |
03 Apr 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 57.46 | 3,817,600 |
02 Apr 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 57.52 | 4,406,200 |
01 Apr 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 56.69 | 3,055,300 |
28 Mar 2024 | 56.93 | 57.36 | 56.91 | 57.13 | 56.83 | 6,458,400 |
27 Mar 2024 | 56.43 | 56.93 | 56.25 | 56.90 | 56.60 | 3,992,500 |
26 Mar 2024 | 56.07 | 56.73 | 55.97 | 56.39 | 56.09 | 4,238,700 |
25 Mar 2024 | 56.61 | 56.78 | 55.87 | 55.96 | 55.67 | 4,511,900 |
22 Mar 2024 | 57.25 | 57.26 | 56.47 | 56.55 | 56.25 | 3,618,800 |
21 Mar 2024 | 56.93 | 57.14 | 56.47 | 57.02 | 56.72 | 7,042,300 |
20 Mar 2024 | 56.48 | 56.84 | 56.31 | 56.83 | 56.53 | 3,157,200 |
19 Mar 2024 | 56.40 | 56.86 | 56.31 | 56.48 | 56.18 | 5,342,100 |
18 Mar 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 55.89 | 4,022,000 |
15 Mar 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 55.77 | 7,875,600 |
14 Mar 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 55.22 | 5,442,900 |
13 Mar 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 55.79 | 4,753,300 |
12 Mar 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 55.02 | 5,802,300 |
11 Mar 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 54.70 | 6,773,400 |
08 Mar 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 55.68 | 9,642,000 |
07 Mar 2024 | 52.25 | 55.54 | 51.73 | 55.48 | 55.19 | 17,767,300 |
06 Mar 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 50.22 | 7,733,400 |
05 Mar 2024 | 49.63 | 50.21 | 49.45 | 49.48 | 49.22 | 5,373,700 |
04 Mar 2024 | 49.12 | 50.03 | 49.00 | 49.37 | 49.11 | 5,310,500 |
01 Mar 2024 | 49.59 | 49.70 | 49.04 | 49.16 | 48.90 | 5,464,700 |
29 Feb 2024 | 48.45 | 49.79 | 48.21 | 49.61 | 49.35 | 10,687,600 |
28 Feb 2024 | 48.63 | 48.90 | 48.40 | 48.53 | 48.28 | 4,138,500 |
27 Feb 2024 | 47.65 | 48.65 | 47.35 | 48.37 | 48.12 | 5,086,600 |
26 Feb 2024 | 48.19 | 48.19 | 47.15 | 47.26 | 47.01 | 6,323,700 |
23 Feb 2024 | 47.96 | 48.44 | 47.76 | 48.21 | 47.96 | 3,416,700 |
22 Feb 2024 | 47.70 | 47.94 | 46.96 | 47.84 | 47.59 | 4,769,400 |
21 Feb 2024 | 48.05 | 48.15 | 47.66 | 47.81 | 47.56 | 3,851,000 |
20 Feb 2024 | 48.26 | 48.97 | 47.96 | 48.00 | 47.75 | 6,179,300 |
16 Feb 2024 | 47.00 | 47.74 | 46.83 | 47.64 | 47.39 | 5,545,400 |
15 Feb 2024 | 45.90 | 46.88 | 45.88 | 46.87 | 46.62 | 5,182,700 |
14 Feb 2024 | 45.27 | 45.77 | 45.17 | 45.69 | 45.45 | 4,942,300 |
14 Feb 2024 | 0.29 Dividend | |||||
13 Feb 2024 | 45.89 | 46.18 | 45.34 | 45.57 | 45.04 | 5,365,600 |
12 Feb 2024 | 45.38 | 45.96 | 45.36 | 45.84 | 45.31 | 3,343,100 |
09 Feb 2024 | 45.30 | 45.55 | 45.11 | 45.41 | 44.88 | 3,195,500 |
08 Feb 2024 | 44.51 | 45.50 | 44.49 | 45.44 | 44.91 | 6,478,300 |
07 Feb 2024 | 45.05 | 45.19 | 44.48 | 44.62 | 44.10 | 4,861,600 |
06 Feb 2024 | 45.69 | 45.75 | 44.90 | 44.99 | 44.47 | 6,758,900 |
05 Feb 2024 | 46.04 | 46.51 | 45.93 | 45.99 | 45.46 | 4,331,800 |
02 Feb 2024 | 46.75 | 46.81 | 45.91 | 46.14 | 45.61 | 5,814,700 |
01 Feb 2024 | 46.05 | 46.75 | 45.42 | 46.71 | 46.17 | 4,087,500 |
31 Jan 2024 | 46.76 | 46.82 | 46.02 | 46.14 | 45.61 | 5,680,200 |
30 Jan 2024 | 46.52 | 46.70 | 46.15 | 46.65 | 46.11 | 2,718,100 |
29 Jan 2024 | 46.40 | 46.63 | 46.23 | 46.53 | 45.99 | 3,667,200 |
26 Jan 2024 | 46.50 | 46.65 | 46.21 | 46.30 | 45.76 | 3,368,300 |
25 Jan 2024 | 46.31 | 46.44 | 45.99 | 46.43 | 45.89 | 3,522,400 |
24 Jan 2024 | 46.23 | 46.35 | 45.89 | 46.10 | 45.57 | 3,975,600 |
23 Jan 2024 | 45.94 | 46.36 | 45.90 | 46.25 | 45.71 | 3,086,300 |
22 Jan 2024 | 45.93 | 46.19 | 45.80 | 45.93 | 45.40 | 4,195,200 |
19 Jan 2024 | 46.28 | 46.31 | 45.50 | 45.94 | 45.41 | 4,887,900 |
18 Jan 2024 | 46.13 | 46.30 | 45.58 | 46.15 | 45.62 | 4,214,900 |
17 Jan 2024 | 46.47 | 46.97 | 46.28 | 46.53 | 45.99 | 4,410,500 |
16 Jan 2024 | 46.21 | 46.47 | 45.90 | 46.41 | 45.87 | 4,570,600 |
12 Jan 2024 | 45.93 | 46.04 | 45.75 | 46.03 | 45.50 | 2,983,300 |
11 Jan 2024 | 46.28 | 46.33 | 45.53 | 45.85 | 45.32 | 3,319,900 |
10 Jan 2024 | 46.07 | 46.48 | 45.89 | 46.14 | 45.61 | 2,970,900 |
09 Jan 2024 | 46.01 | 46.28 | 45.46 | 46.24 | 45.70 | 3,357,500 |
08 Jan 2024 | 45.84 | 46.00 | 45.57 | 45.97 | 45.44 | 3,625,600 |
05 Jan 2024 | 45.94 | 46.20 | 45.63 | 46.05 | 45.52 | 3,598,900 |
04 Jan 2024 | 46.58 | 46.68 | 45.81 | 45.90 | 45.37 | 4,587,200 |
03 Jan 2024 | 46.69 | 46.99 | 46.44 | 46.52 | 45.98 | 4,493,700 |
02 Jan 2024 | 45.68 | 46.53 | 45.59 | 46.27 | 45.73 | 4,977,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |