Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 57.60 | 57.70 | 56.94 | 57.40 | 57.40 | 4,253,646 |
25 Apr 2024 | 57.40 | 57.90 | 57.06 | 57.38 | 57.38 | 6,097,918 |
24 Apr 2024 | 58.26 | 58.56 | 57.00 | 57.36 | 57.36 | 9,312,694 |
23 Apr 2024 | 57.56 | 58.18 | 57.38 | 57.94 | 57.94 | 8,986,798 |
22 Apr 2024 | 56.20 | 57.62 | 56.10 | 57.20 | 57.20 | 11,544,181 |
19 Apr 2024 | 55.78 | 56.30 | 55.36 | 56.30 | 56.30 | 8,594,866 |
18 Apr 2024 | 54.88 | 56.64 | 54.22 | 55.86 | 55.86 | 12,812,532 |
17 Apr 2024 | 54.00 | 54.90 | 53.02 | 54.90 | 54.90 | 18,721,337 |
16 Apr 2024 | 57.00 | 57.98 | 54.28 | 54.54 | 54.54 | 34,680,460 |
15 Apr 2024 | 54.02 | 54.78 | 53.44 | 53.60 | 53.60 | 10,323,689 |
12 Apr 2024 | 54.50 | 54.72 | 53.86 | 54.02 | 54.02 | 10,661,790 |
11 Apr 2024 | 54.96 | 55.20 | 54.30 | 54.66 | 54.66 | 8,865,389 |
10 Apr 2024 | 55.54 | 56.32 | 54.82 | 54.96 | 54.96 | 9,704,039 |
09 Apr 2024 | 54.96 | 55.84 | 54.68 | 55.52 | 55.52 | 8,876,693 |
08 Apr 2024 | 54.50 | 55.38 | 54.36 | 55.08 | 55.08 | 10,644,349 |
05 Apr 2024 | 55.48 | 55.76 | 54.60 | 54.60 | 54.60 | 11,350,743 |
04 Apr 2024 | 56.92 | 57.40 | 56.32 | 56.32 | 56.32 | 9,098,043 |
04 Apr 2024 | 1.35 Dividend | |||||
03 Apr 2024 | 57.40 | 58.38 | 57.32 | 58.38 | 57.03 | 7,108,958 |
02 Apr 2024 | 58.20 | 58.78 | 57.34 | 57.72 | 56.39 | 8,788,331 |
28 Mar 2024 | 58.10 | 59.35 | 57.64 | 57.64 | 56.31 | 5,383,509 |
27 Mar 2024 | 57.44 | 58.17 | 57.10 | 58.03 | 56.69 | 6,289,020 |
26 Mar 2024 | 56.75 | 57.56 | 55.87 | 57.44 | 56.11 | 8,276,222 |
25 Mar 2024 | 57.26 | 57.66 | 56.54 | 56.80 | 55.49 | 8,515,324 |
22 Mar 2024 | 57.40 | 57.83 | 57.35 | 57.40 | 56.07 | 5,730,193 |
21 Mar 2024 | 57.61 | 57.84 | 56.89 | 57.58 | 56.25 | 9,514,997 |
20 Mar 2024 | 56.58 | 57.36 | 56.27 | 57.02 | 55.70 | 10,374,934 |
19 Mar 2024 | 55.77 | 56.67 | 55.62 | 56.58 | 55.27 | 10,972,213 |
18 Mar 2024 | 59.38 | 59.60 | 55.99 | 56.14 | 54.84 | 18,505,704 |
15 Mar 2024 | 58.71 | 59.85 | 58.71 | 59.35 | 57.98 | 12,982,932 |
14 Mar 2024 | 58.51 | 58.80 | 58.18 | 58.59 | 57.24 | 6,356,504 |
13 Mar 2024 | 58.24 | 58.66 | 58.04 | 58.51 | 57.16 | 6,696,572 |
12 Mar 2024 | 57.30 | 58.39 | 57.25 | 58.23 | 56.88 | 6,791,802 |
11 Mar 2024 | 56.70 | 57.30 | 56.54 | 57.30 | 55.97 | 4,308,266 |
08 Mar 2024 | 57.12 | 57.37 | 56.54 | 56.99 | 55.67 | 7,939,908 |
07 Mar 2024 | 57.00 | 57.50 | 56.49 | 56.98 | 55.66 | 5,007,473 |
06 Mar 2024 | 56.03 | 57.17 | 55.96 | 57.13 | 55.81 | 5,493,173 |
05 Mar 2024 | 56.56 | 57.07 | 56.31 | 56.39 | 55.09 | 5,617,277 |
04 Mar 2024 | 56.40 | 56.69 | 56.28 | 56.56 | 55.25 | 3,553,453 |
01 Mar 2024 | 56.23 | 56.46 | 56.03 | 56.32 | 55.02 | 5,332,484 |
29 Feb 2024 | 56.11 | 56.67 | 55.82 | 56.23 | 54.93 | 9,408,381 |
28 Feb 2024 | 56.60 | 57.40 | 55.72 | 56.03 | 54.73 | 8,776,104 |
27 Feb 2024 | 55.65 | 56.60 | 55.31 | 56.60 | 55.29 | 7,477,046 |
26 Feb 2024 | 56.40 | 56.48 | 55.89 | 56.12 | 54.82 | 3,334,229 |
23 Feb 2024 | 56.16 | 56.46 | 55.95 | 56.45 | 55.14 | 3,981,507 |
22 Feb 2024 | 55.61 | 56.25 | 55.58 | 56.06 | 54.76 | 4,763,588 |
21 Feb 2024 | 55.75 | 55.90 | 54.88 | 55.25 | 53.97 | 4,601,153 |
20 Feb 2024 | 56.09 | 56.35 | 55.26 | 56.04 | 54.74 | 6,874,413 |
19 Feb 2024 | 55.50 | 56.23 | 55.45 | 56.09 | 54.79 | 2,957,669 |
16 Feb 2024 | 55.80 | 56.06 | 55.38 | 55.63 | 54.34 | 7,649,180 |
15 Feb 2024 | 55.65 | 56.23 | 55.49 | 55.90 | 54.61 | 5,514,500 |
14 Feb 2024 | 55.50 | 55.56 | 54.94 | 55.25 | 53.97 | 7,508,582 |
13 Feb 2024 | 56.92 | 57.00 | 55.53 | 55.53 | 54.25 | 8,853,982 |
12 Feb 2024 | 57.17 | 57.75 | 56.50 | 56.99 | 55.67 | 6,162,061 |
09 Feb 2024 | 56.25 | 60.79 | 55.96 | 57.17 | 55.85 | 23,235,255 |
08 Feb 2024 | 55.77 | 56.72 | 55.51 | 56.59 | 55.28 | 6,681,288 |
07 Feb 2024 | 56.41 | 56.46 | 55.74 | 55.77 | 54.48 | 6,495,788 |
06 Feb 2024 | 56.67 | 56.70 | 55.83 | 56.48 | 55.17 | 6,888,035 |
05 Feb 2024 | 56.97 | 57.24 | 56.41 | 56.74 | 55.43 | 5,677,781 |
02 Feb 2024 | 57.30 | 57.50 | 56.74 | 56.82 | 55.51 | 8,519,813 |
01 Feb 2024 | 57.81 | 58.40 | 56.93 | 56.97 | 55.65 | 10,632,878 |
31 Jan 2024 | 57.71 | 58.39 | 57.14 | 57.73 | 56.40 | 14,755,519 |
30 Jan 2024 | 60.60 | 60.85 | 58.96 | 59.16 | 57.79 | 20,572,606 |
29 Jan 2024 | 60.48 | 61.06 | 60.23 | 60.39 | 58.99 | 5,992,526 |
26 Jan 2024 | 60.66 | 60.72 | 59.74 | 60.67 | 59.27 | 6,447,557 |
25 Jan 2024 | 59.78 | 61.00 | 59.64 | 60.72 | 59.32 | 11,144,775 |
24 Jan 2024 | 60.90 | 62.08 | 60.00 | 60.40 | 59.00 | 23,940,304 |
23 Jan 2024 | 60.00 | 64.62 | 58.72 | 63.53 | 62.06 | 25,098,244 |
22 Jan 2024 | 62.09 | 62.32 | 60.84 | 61.27 | 59.85 | 14,194,605 |
19 Jan 2024 | 62.97 | 63.29 | 61.53 | 61.66 | 60.23 | 13,178,002 |
18 Jan 2024 | 63.85 | 64.34 | 63.57 | 64.22 | 62.73 | 6,695,520 |
17 Jan 2024 | 63.50 | 63.97 | 63.03 | 63.51 | 62.04 | 6,509,908 |
16 Jan 2024 | 64.05 | 64.42 | 63.57 | 63.95 | 62.47 | 4,988,913 |
15 Jan 2024 | 64.36 | 64.45 | 63.80 | 64.05 | 62.57 | 2,985,776 |
12 Jan 2024 | 63.00 | 64.17 | 62.66 | 64.17 | 62.69 | 9,814,572 |
11 Jan 2024 | 63.86 | 65.33 | 63.10 | 63.10 | 61.64 | 9,994,565 |
10 Jan 2024 | 62.68 | 63.20 | 62.20 | 63.20 | 61.74 | 5,908,953 |
09 Jan 2024 | 63.00 | 63.37 | 62.30 | 62.61 | 61.16 | 9,840,267 |
08 Jan 2024 | 62.04 | 63.01 | 62.01 | 62.81 | 61.36 | 8,414,566 |
05 Jan 2024 | 63.20 | 63.52 | 62.65 | 62.65 | 61.20 | 3,384,803 |
04 Jan 2024 | 62.86 | 63.34 | 62.78 | 63.19 | 61.73 | 6,115,209 |
03 Jan 2024 | 63.82 | 63.89 | 62.70 | 62.92 | 61.47 | 7,249,289 |
02 Jan 2024 | 63.35 | 64.28 | 63.09 | 63.77 | 62.30 | 5,634,704 |
29 Dec 2023 | 63.28 | 63.62 | 63.04 | 63.11 | 61.65 | 5,980,913 |
28 Dec 2023 | 63.20 | 63.38 | 62.78 | 63.28 | 61.82 | 4,655,155 |
27 Dec 2023 | 62.83 | 63.66 | 62.76 | 63.20 | 61.74 | 7,098,786 |
22 Dec 2023 | 62.00 | 62.87 | 61.95 | 62.70 | 61.25 | 6,779,307 |
21 Dec 2023 | 62.25 | 62.34 | 61.44 | 61.96 | 60.53 | 5,377,151 |
20 Dec 2023 | 62.00 | 62.73 | 61.62 | 62.60 | 61.15 | 10,764,397 |
19 Dec 2023 | 61.20 | 61.98 | 61.20 | 61.60 | 60.18 | 8,493,296 |
18 Dec 2023 | 61.54 | 61.96 | 60.95 | 61.10 | 59.69 | 9,331,452 |
15 Dec 2023 | 61.86 | 62.49 | 61.42 | 61.62 | 60.20 | 19,278,144 |
14 Dec 2023 | 60.10 | 61.90 | 60.00 | 61.75 | 60.32 | 15,352,376 |
13 Dec 2023 | 59.80 | 60.32 | 59.23 | 59.26 | 57.89 | 10,505,250 |
12 Dec 2023 | 59.55 | 60.53 | 59.22 | 60.00 | 58.61 | 11,943,761 |
11 Dec 2023 | 59.70 | 59.95 | 58.96 | 59.55 | 58.17 | 8,344,256 |
08 Dec 2023 | 58.78 | 59.73 | 58.25 | 59.30 | 57.93 | 13,748,092 |
07 Dec 2023 | 58.15 | 58.60 | 56.92 | 57.88 | 56.54 | 11,057,970 |
06 Dec 2023 | 58.00 | 59.18 | 57.56 | 58.33 | 56.98 | 18,443,799 |
05 Dec 2023 | 59.00 | 59.70 | 55.44 | 57.60 | 56.27 | 40,481,811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |