Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 58.94 | 59.72 | 53.96 | 53.96 | 53.96 | 18,567,413 |
17 May 2024 | 0.65 Dividend | |||||
16 May 2024 | 55.00 | 61.66 | 54.48 | 61.30 | 60.65 | 23,264,633 |
15 May 2024 | 60.30 | 60.34 | 56.88 | 56.94 | 56.34 | 8,909,045 |
14 May 2024 | 57.60 | 60.60 | 57.48 | 60.24 | 59.60 | 10,256,983 |
13 May 2024 | 57.62 | 57.82 | 56.64 | 57.60 | 56.99 | 7,911,399 |
10 May 2024 | 55.76 | 57.86 | 55.66 | 57.20 | 56.59 | 8,227,789 |
08 May 2024 | 53.84 | 55.32 | 53.80 | 54.62 | 54.04 | 3,081,991 |
07 May 2024 | 53.00 | 54.00 | 52.62 | 53.84 | 53.27 | 4,349,313 |
06 May 2024 | 51.50 | 52.52 | 50.88 | 52.52 | 51.96 | 3,843,808 |
03 May 2024 | 50.50 | 52.86 | 50.08 | 51.40 | 50.85 | 4,806,775 |
02 May 2024 | 51.64 | 52.04 | 49.98 | 49.98 | 49.45 | 5,345,010 |
30 Apr 2024 | 52.14 | 52.18 | 50.98 | 51.60 | 51.05 | 2,781,940 |
29 Apr 2024 | 51.84 | 52.28 | 51.04 | 52.10 | 51.55 | 3,228,638 |
26 Apr 2024 | 51.00 | 52.80 | 50.74 | 51.54 | 50.99 | 4,952,255 |
25 Apr 2024 | 50.76 | 50.86 | 49.28 | 50.16 | 49.63 | 4,621,656 |
24 Apr 2024 | 51.58 | 51.72 | 50.54 | 50.76 | 50.22 | 4,439,320 |
23 Apr 2024 | 50.00 | 51.48 | 49.71 | 51.10 | 50.56 | 5,976,889 |
22 Apr 2024 | 49.30 | 50.18 | 49.04 | 49.55 | 49.02 | 5,017,637 |
19 Apr 2024 | 48.71 | 48.83 | 47.92 | 48.83 | 48.31 | 4,775,077 |
18 Apr 2024 | 49.40 | 49.97 | 48.00 | 48.89 | 48.37 | 6,531,222 |
17 Apr 2024 | 47.03 | 49.80 | 47.00 | 49.36 | 48.84 | 7,374,160 |
16 Apr 2024 | 50.32 | 50.70 | 49.31 | 49.54 | 49.01 | 6,019,736 |
15 Apr 2024 | 50.50 | 52.12 | 50.42 | 51.02 | 50.48 | 4,275,549 |
12 Apr 2024 | 51.70 | 52.46 | 50.62 | 50.66 | 50.12 | 4,609,627 |
11 Apr 2024 | 50.26 | 51.78 | 49.67 | 50.74 | 50.20 | 6,543,165 |
10 Apr 2024 | 51.82 | 52.78 | 48.56 | 50.50 | 49.96 | 10,530,808 |
09 Apr 2024 | 49.25 | 51.34 | 48.99 | 50.90 | 50.36 | 5,671,695 |
08 Apr 2024 | 47.91 | 49.70 | 47.40 | 49.25 | 48.73 | 7,462,303 |
05 Apr 2024 | 47.99 | 48.75 | 47.61 | 48.03 | 47.52 | 9,318,045 |
04 Apr 2024 | 48.47 | 49.03 | 47.65 | 48.80 | 48.28 | 10,715,079 |
03 Apr 2024 | 51.14 | 51.22 | 48.90 | 50.08 | 49.55 | 8,583,300 |
02 Apr 2024 | 52.38 | 53.48 | 51.08 | 51.38 | 50.84 | 5,980,205 |
28 Mar 2024 | 50.10 | 52.96 | 50.10 | 52.56 | 52.00 | 7,459,014 |
27 Mar 2024 | 51.66 | 51.84 | 50.06 | 51.72 | 51.17 | 8,046,283 |
26 Mar 2024 | 49.84 | 51.92 | 49.52 | 51.66 | 51.11 | 6,335,966 |
25 Mar 2024 | 51.54 | 52.10 | 49.17 | 49.95 | 49.42 | 12,003,018 |
22 Mar 2024 | 55.78 | 57.84 | 51.70 | 51.70 | 51.15 | 11,844,059 |
21 Mar 2024 | 56.14 | 57.32 | 56.06 | 56.20 | 55.60 | 6,650,458 |
20 Mar 2024 | 55.10 | 55.58 | 54.66 | 55.06 | 54.48 | 4,397,184 |
19 Mar 2024 | 54.78 | 55.64 | 54.28 | 55.50 | 54.91 | 4,353,943 |
18 Mar 2024 | 55.20 | 56.40 | 54.42 | 55.00 | 54.42 | 5,697,116 |
15 Mar 2024 | 54.84 | 55.78 | 54.12 | 55.18 | 54.59 | 7,250,009 |
14 Mar 2024 | 55.92 | 56.70 | 54.90 | 54.96 | 54.38 | 6,124,002 |
13 Mar 2024 | 57.30 | 57.44 | 55.02 | 55.70 | 55.11 | 13,955,682 |
12 Mar 2024 | 58.64 | 59.56 | 58.02 | 59.40 | 58.77 | 4,310,265 |
11 Mar 2024 | 58.20 | 59.44 | 57.72 | 58.64 | 58.02 | 3,060,488 |
08 Mar 2024 | 58.82 | 59.60 | 58.34 | 58.80 | 58.18 | 3,711,542 |
07 Mar 2024 | 57.72 | 59.10 | 56.98 | 58.82 | 58.20 | 3,889,908 |
06 Mar 2024 | 56.82 | 58.86 | 56.70 | 58.24 | 57.62 | 4,022,919 |
05 Mar 2024 | 57.62 | 58.20 | 56.90 | 56.90 | 56.30 | 3,404,568 |
04 Mar 2024 | 59.20 | 59.20 | 57.78 | 57.86 | 57.25 | 3,992,849 |
01 Mar 2024 | 57.84 | 59.44 | 57.84 | 59.34 | 58.71 | 3,513,741 |
29 Feb 2024 | 58.66 | 59.24 | 57.10 | 57.78 | 57.17 | 11,637,646 |
28 Feb 2024 | 58.32 | 58.54 | 57.32 | 58.44 | 57.82 | 3,399,842 |
27 Feb 2024 | 56.50 | 58.32 | 56.42 | 58.32 | 57.70 | 5,713,153 |
26 Feb 2024 | 58.32 | 58.68 | 56.14 | 56.42 | 55.82 | 5,422,576 |
23 Feb 2024 | 58.30 | 58.68 | 56.20 | 56.96 | 56.36 | 5,042,257 |
22 Feb 2024 | 59.62 | 60.06 | 58.14 | 58.14 | 57.52 | 5,017,727 |
21 Feb 2024 | 59.36 | 60.00 | 58.82 | 59.62 | 58.99 | 4,519,321 |
20 Feb 2024 | 58.00 | 59.36 | 57.20 | 59.36 | 58.73 | 4,716,464 |
19 Feb 2024 | 58.28 | 60.44 | 57.40 | 58.44 | 57.82 | 7,439,972 |
16 Feb 2024 | 63.50 | 65.66 | 58.02 | 58.42 | 57.80 | 24,282,504 |
15 Feb 2024 | 66.42 | 68.66 | 66.42 | 67.42 | 66.71 | 5,330,073 |
14 Feb 2024 | 63.80 | 66.52 | 63.80 | 65.68 | 64.98 | 5,043,880 |
13 Feb 2024 | 66.46 | 66.48 | 63.64 | 64.62 | 63.93 | 4,646,568 |
12 Feb 2024 | 64.58 | 66.88 | 64.52 | 66.52 | 65.81 | 3,964,044 |
09 Feb 2024 | 64.58 | 65.56 | 64.18 | 64.58 | 63.90 | 4,478,548 |
08 Feb 2024 | 64.34 | 65.10 | 63.80 | 64.58 | 63.90 | 3,083,515 |
07 Feb 2024 | 62.50 | 64.76 | 62.50 | 64.30 | 63.62 | 7,489,478 |
06 Feb 2024 | 60.46 | 61.86 | 59.80 | 61.76 | 61.11 | 4,089,492 |
05 Feb 2024 | 61.54 | 61.92 | 60.32 | 60.34 | 59.70 | 4,004,518 |
02 Feb 2024 | 63.98 | 64.68 | 61.54 | 61.54 | 60.89 | 3,953,845 |
01 Feb 2024 | 61.60 | 64.52 | 61.48 | 63.70 | 63.02 | 5,125,919 |
31 Jan 2024 | 62.00 | 63.06 | 61.54 | 62.74 | 62.07 | 4,977,362 |
30 Jan 2024 | 63.20 | 63.56 | 61.60 | 61.80 | 61.14 | 2,858,891 |
29 Jan 2024 | 62.94 | 63.04 | 61.14 | 62.52 | 61.86 | 4,091,857 |
26 Jan 2024 | 62.08 | 63.52 | 61.50 | 63.24 | 62.57 | 3,569,009 |
25 Jan 2024 | 61.06 | 61.72 | 60.46 | 61.62 | 60.97 | 3,621,704 |
24 Jan 2024 | 61.00 | 62.64 | 60.44 | 61.40 | 60.75 | 5,870,224 |
23 Jan 2024 | 58.68 | 60.48 | 58.68 | 60.10 | 59.46 | 7,012,297 |
22 Jan 2024 | 59.10 | 59.82 | 57.58 | 58.30 | 57.68 | 8,194,183 |
19 Jan 2024 | 60.20 | 60.68 | 58.72 | 59.10 | 58.47 | 4,911,456 |
18 Jan 2024 | 58.70 | 60.60 | 58.00 | 60.04 | 59.40 | 7,109,508 |
17 Jan 2024 | 60.00 | 60.22 | 58.46 | 58.70 | 58.08 | 7,599,154 |
16 Jan 2024 | 61.52 | 62.30 | 60.36 | 60.92 | 60.27 | 7,727,369 |
15 Jan 2024 | 63.54 | 63.70 | 62.38 | 62.52 | 61.86 | 4,137,069 |
12 Jan 2024 | 65.20 | 66.26 | 64.60 | 64.80 | 64.11 | 4,998,188 |
11 Jan 2024 | 65.82 | 67.24 | 65.42 | 65.60 | 64.90 | 5,919,932 |
10 Jan 2024 | 66.10 | 66.48 | 65.06 | 65.14 | 64.45 | 5,128,482 |
09 Jan 2024 | 69.20 | 69.36 | 66.04 | 66.40 | 65.70 | 6,575,663 |
08 Jan 2024 | 68.66 | 69.48 | 67.50 | 69.08 | 68.35 | 3,658,933 |
05 Jan 2024 | 69.00 | 69.92 | 68.20 | 68.66 | 67.93 | 3,518,182 |
04 Jan 2024 | 68.04 | 68.96 | 67.52 | 68.12 | 67.40 | 3,712,510 |
03 Jan 2024 | 69.40 | 69.56 | 67.06 | 67.86 | 67.14 | 5,618,382 |
02 Jan 2024 | 71.00 | 71.36 | 68.84 | 69.88 | 69.14 | 4,473,495 |
29 Dec 2023 | 71.06 | 71.92 | 70.64 | 70.80 | 70.05 | 3,182,053 |
28 Dec 2023 | 70.92 | 71.88 | 70.44 | 71.04 | 70.29 | 4,102,547 |
27 Dec 2023 | 71.64 | 71.74 | 69.88 | 70.92 | 70.17 | 6,327,701 |
22 Dec 2023 | 71.30 | 73.12 | 71.12 | 72.58 | 71.81 | 3,791,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |