Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 52.00 | 52.26 | 51.88 | 52.20 | 52.20 | 2,430,293 |
08 May 2024 | 51.24 | 52.06 | 51.20 | 52.00 | 52.00 | 2,313,200 |
07 May 2024 | 51.53 | 51.82 | 51.40 | 51.45 | 51.45 | 1,335,600 |
06 May 2024 | 51.45 | 51.87 | 51.16 | 51.39 | 51.39 | 4,876,800 |
03 May 2024 | 50.69 | 51.73 | 50.58 | 51.44 | 51.44 | 5,033,600 |
02 May 2024 | 49.32 | 49.97 | 49.23 | 49.81 | 49.81 | 2,231,000 |
01 May 2024 | 49.35 | 49.45 | 48.91 | 49.15 | 49.15 | 4,015,300 |
30 Apr 2024 | 49.12 | 49.42 | 48.63 | 49.32 | 49.32 | 7,032,500 |
29 Apr 2024 | 49.28 | 49.42 | 49.00 | 49.15 | 49.15 | 4,261,600 |
26 Apr 2024 | 49.34 | 49.57 | 49.13 | 49.30 | 49.30 | 3,779,400 |
25 Apr 2024 | 48.88 | 49.57 | 48.71 | 49.33 | 49.33 | 6,490,600 |
24 Apr 2024 | 49.16 | 49.47 | 48.83 | 49.17 | 49.17 | 3,776,100 |
23 Apr 2024 | 49.18 | 49.36 | 48.98 | 49.21 | 49.21 | 7,665,000 |
22 Apr 2024 | 49.10 | 49.51 | 48.79 | 49.19 | 49.19 | 15,095,600 |
19 Apr 2024 | 48.60 | 49.48 | 48.58 | 49.05 | 49.05 | 8,507,000 |
18 Apr 2024 | 48.35 | 48.84 | 48.12 | 48.54 | 48.54 | 7,863,200 |
17 Apr 2024 | 48.72 | 49.05 | 48.28 | 48.31 | 48.31 | 6,941,000 |
16 Apr 2024 | 49.51 | 49.69 | 48.59 | 48.60 | 48.60 | 7,397,600 |
15 Apr 2024 | 49.74 | 50.09 | 49.33 | 49.60 | 49.60 | 10,421,200 |
12 Apr 2024 | 50.23 | 50.65 | 49.65 | 49.73 | 49.73 | 11,143,200 |
11 Apr 2024 | 50.86 | 50.96 | 50.02 | 50.27 | 50.27 | 5,472,900 |
10 Apr 2024 | 51.86 | 51.92 | 50.68 | 50.83 | 50.83 | 6,817,700 |
09 Apr 2024 | 51.68 | 52.07 | 51.41 | 52.01 | 52.01 | 6,272,300 |
08 Apr 2024 | 51.93 | 52.09 | 51.54 | 51.70 | 51.70 | 6,696,500 |
05 Apr 2024 | 52.49 | 52.55 | 51.78 | 51.93 | 51.93 | 6,628,700 |
04 Apr 2024 | 53.16 | 53.42 | 52.43 | 52.53 | 52.53 | 6,533,700 |
03 Apr 2024 | 54.42 | 54.60 | 53.15 | 53.16 | 53.16 | 11,683,800 |
02 Apr 2024 | 54.51 | 55.01 | 54.02 | 54.30 | 54.30 | 21,735,700 |
01 Apr 2024 | 54.57 | 54.67 | 54.14 | 54.65 | 54.65 | 8,545,100 |
28 Mar 2024 | 53.99 | 54.54 | 53.83 | 54.44 | 54.44 | 10,753,100 |
27 Mar 2024 | 54.04 | 54.12 | 52.88 | 53.80 | 53.80 | 19,240,900 |
27 Mar 2024 | 0.96 Dividend | |||||
26 Mar 2024 | 54.86 | 55.17 | 54.85 | 54.91 | 53.95 | 6,517,300 |
25 Mar 2024 | 55.04 | 55.28 | 54.93 | 55.02 | 54.06 | 6,957,800 |
22 Mar 2024 | 54.80 | 55.01 | 54.65 | 54.97 | 54.01 | 7,432,200 |
21 Mar 2024 | 54.24 | 54.73 | 54.16 | 54.66 | 53.70 | 13,594,200 |
20 Mar 2024 | 54.58 | 55.15 | 53.90 | 54.04 | 53.10 | 24,053,400 |
19 Mar 2024 | 54.66 | 55.08 | 54.59 | 54.66 | 53.70 | 14,800,600 |
18 Mar 2024 | 54.50 | 54.68 | 54.10 | 54.52 | 53.57 | 9,160,900 |
15 Mar 2024 | 54.50 | 54.93 | 54.31 | 54.49 | 53.54 | 26,808,400 |
14 Mar 2024 | 55.02 | 55.02 | 54.22 | 54.67 | 53.71 | 11,354,900 |
13 Mar 2024 | 54.99 | 55.26 | 54.93 | 55.04 | 54.08 | 21,337,000 |
12 Mar 2024 | 54.85 | 54.94 | 54.61 | 54.90 | 53.94 | 5,571,200 |
11 Mar 2024 | 54.40 | 54.81 | 54.23 | 54.78 | 53.82 | 7,384,500 |
08 Mar 2024 | 54.28 | 54.40 | 54.01 | 54.28 | 53.33 | 4,094,300 |
07 Mar 2024 | 54.19 | 54.44 | 54.05 | 54.21 | 53.26 | 3,007,300 |
06 Mar 2024 | 54.56 | 54.68 | 54.02 | 54.14 | 53.19 | 3,232,300 |
05 Mar 2024 | 53.92 | 54.59 | 53.90 | 54.28 | 53.33 | 4,255,900 |
04 Mar 2024 | 54.06 | 54.15 | 53.81 | 54.00 | 53.06 | 3,346,500 |
01 Mar 2024 | 53.75 | 54.18 | 53.67 | 53.92 | 52.98 | 5,299,800 |
29 Feb 2024 | 53.53 | 53.94 | 53.36 | 53.68 | 52.74 | 5,677,000 |
28 Feb 2024 | 53.34 | 53.50 | 53.15 | 53.39 | 52.46 | 1,396,500 |
27 Feb 2024 | 53.30 | 53.61 | 53.13 | 53.33 | 52.40 | 1,349,100 |
26 Feb 2024 | 53.71 | 53.80 | 52.89 | 53.09 | 52.16 | 3,563,100 |
23 Feb 2024 | 53.75 | 53.90 | 53.27 | 53.70 | 52.76 | 1,749,200 |
22 Feb 2024 | 53.85 | 53.93 | 53.49 | 53.78 | 52.84 | 2,340,100 |
21 Feb 2024 | 53.81 | 54.20 | 53.57 | 53.82 | 52.88 | 2,393,900 |
20 Feb 2024 | 53.27 | 54.00 | 53.27 | 53.69 | 52.75 | 3,510,200 |
16 Feb 2024 | 53.00 | 53.39 | 52.69 | 53.32 | 52.39 | 3,061,600 |
15 Feb 2024 | 50.98 | 52.07 | 50.90 | 52.00 | 51.09 | 2,776,000 |
14 Feb 2024 | 51.33 | 51.61 | 50.80 | 50.84 | 49.95 | 2,222,400 |
13 Feb 2024 | 51.38 | 51.78 | 50.52 | 50.96 | 50.07 | 3,356,000 |
12 Feb 2024 | 50.48 | 51.60 | 50.48 | 51.54 | 50.64 | 1,810,300 |
09 Feb 2024 | 50.45 | 50.67 | 50.27 | 50.48 | 49.60 | 2,277,200 |
08 Feb 2024 | 50.83 | 50.89 | 50.34 | 50.41 | 49.53 | 2,396,200 |
07 Feb 2024 | 51.35 | 51.40 | 50.74 | 50.83 | 49.94 | 2,948,100 |
06 Feb 2024 | 51.40 | 51.63 | 51.18 | 51.29 | 50.39 | 1,753,200 |
05 Feb 2024 | 52.46 | 52.47 | 51.20 | 51.36 | 50.46 | 3,600,600 |
02 Feb 2024 | 53.24 | 53.26 | 52.14 | 52.58 | 51.66 | 2,733,100 |
01 Feb 2024 | 53.16 | 53.54 | 53.06 | 53.35 | 52.42 | 1,500,400 |
31 Jan 2024 | 53.52 | 53.75 | 52.80 | 53.04 | 52.11 | 3,522,900 |
30 Jan 2024 | 53.14 | 53.49 | 52.88 | 53.36 | 52.43 | 4,148,700 |
29 Jan 2024 | 52.96 | 53.12 | 52.45 | 53.09 | 52.16 | 4,926,700 |
26 Jan 2024 | 52.38 | 52.95 | 52.33 | 52.94 | 52.01 | 3,209,200 |
25 Jan 2024 | 52.09 | 52.51 | 52.04 | 52.41 | 51.49 | 2,859,100 |
24 Jan 2024 | 52.61 | 53.03 | 51.93 | 51.99 | 51.08 | 4,840,100 |
23 Jan 2024 | 52.26 | 52.61 | 52.11 | 52.53 | 51.61 | 4,971,300 |
22 Jan 2024 | 51.98 | 52.27 | 51.76 | 52.24 | 51.33 | 7,122,000 |
19 Jan 2024 | 52.08 | 52.19 | 51.62 | 52.08 | 51.17 | 4,102,100 |
18 Jan 2024 | 52.58 | 52.65 | 51.96 | 52.29 | 51.38 | 5,506,300 |
17 Jan 2024 | 52.93 | 53.10 | 52.37 | 52.54 | 51.62 | 5,046,800 |
16 Jan 2024 | 53.07 | 53.51 | 52.91 | 53.30 | 52.37 | 7,393,900 |
15 Jan 2024 | 53.01 | 53.40 | 52.86 | 53.36 | 52.43 | 2,736,700 |
12 Jan 2024 | 52.92 | 53.33 | 52.72 | 52.91 | 51.98 | 5,584,500 |
11 Jan 2024 | 53.19 | 53.26 | 52.31 | 52.74 | 51.82 | 4,121,800 |
10 Jan 2024 | 53.18 | 53.18 | 52.82 | 53.06 | 52.13 | 7,020,800 |
09 Jan 2024 | 53.80 | 53.80 | 52.99 | 53.01 | 52.08 | 6,720,300 |
08 Jan 2024 | 53.36 | 53.80 | 53.01 | 53.67 | 52.73 | 10,408,200 |
05 Jan 2024 | 53.00 | 53.42 | 52.99 | 53.41 | 52.48 | 7,016,500 |
04 Jan 2024 | 53.14 | 53.36 | 52.85 | 53.08 | 52.15 | 6,306,900 |
03 Jan 2024 | 52.59 | 52.93 | 52.18 | 52.79 | 51.87 | 5,697,200 |
02 Jan 2024 | 51.93 | 52.37 | 51.79 | 52.35 | 51.43 | 11,068,200 |
29 Dec 2023 | 51.94 | 51.94 | 51.38 | 51.76 | 50.86 | 9,583,100 |
28 Dec 2023 | 52.33 | 52.41 | 51.68 | 51.81 | 50.90 | 16,573,400 |
28 Dec 2023 | 0.93 Dividend | |||||
27 Dec 2023 | 53.07 | 53.64 | 53.01 | 53.39 | 51.54 | 6,518,100 |
22 Dec 2023 | 52.82 | 53.45 | 52.82 | 53.01 | 51.18 | 12,682,900 |
21 Dec 2023 | 52.64 | 52.97 | 52.42 | 52.80 | 50.97 | 17,419,200 |
20 Dec 2023 | 52.58 | 52.91 | 52.35 | 52.37 | 50.56 | 13,128,800 |
19 Dec 2023 | 52.36 | 52.87 | 52.22 | 52.55 | 50.73 | 12,746,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |