Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 49.52 | 49.78 | 48.42 | 49.50 | 49.50 | 2,644,642 |
29 Apr 2024 | 48.97 | 49.19 | 48.08 | 48.85 | 48.85 | 330,419 |
26 Apr 2024 | 48.26 | 49.98 | 47.91 | 48.54 | 48.54 | 1,206,255 |
26 Apr 2024 | 3.4 Dividend | |||||
25 Apr 2024 | 51.91 | 52.30 | 50.32 | 50.61 | 47.21 | 3,763,758 |
24 Apr 2024 | 51.17 | 51.47 | 50.70 | 51.16 | 47.72 | 1,058,932 |
23 Apr 2024 | 51.52 | 51.91 | 50.62 | 50.87 | 47.45 | 1,892,586 |
22 Apr 2024 | 51.13 | 51.25 | 50.16 | 50.78 | 47.37 | 781,990 |
19 Apr 2024 | 50.51 | 51.38 | 49.76 | 50.25 | 46.87 | 3,034,843 |
18 Apr 2024 | 51.20 | 51.53 | 50.54 | 50.78 | 47.36 | 6,301,068 |
17 Apr 2024 | 50.62 | 51.38 | 50.04 | 50.72 | 47.31 | 932,607 |
16 Apr 2024 | 51.01 | 52.02 | 50.29 | 50.59 | 47.19 | 1,084,419 |
15 Apr 2024 | 51.71 | 52.14 | 51.25 | 51.67 | 48.20 | 2,777,870 |
12 Apr 2024 | 52.67 | 52.90 | 51.44 | 51.59 | 48.12 | 1,264,105 |
11 Apr 2024 | 53.85 | 54.10 | 51.80 | 52.34 | 48.82 | 1,947,653 |
10 Apr 2024 | 53.67 | 54.08 | 52.84 | 53.72 | 50.11 | 2,557,188 |
09 Apr 2024 | 54.08 | 54.37 | 53.43 | 53.78 | 50.17 | 688,405 |
08 Apr 2024 | 54.02 | 54.35 | 53.50 | 54.05 | 50.42 | 563,358 |
05 Apr 2024 | 54.00 | 55.22 | 51.78 | 54.17 | 50.53 | 510,104 |
04 Apr 2024 | 54.45 | 54.93 | 54.12 | 54.79 | 51.11 | 281,529 |
03 Apr 2024 | 53.63 | 54.74 | 53.57 | 54.38 | 50.72 | 2,736,149 |
02 Apr 2024 | 53.38 | 54.20 | 52.61 | 53.90 | 50.28 | 860,075 |
28 Mar 2024 | 53.34 | 53.65 | 52.74 | 53.07 | 49.50 | 758,910 |
27 Mar 2024 | 52.75 | 53.26 | 52.31 | 52.93 | 49.37 | 693,360 |
26 Mar 2024 | 52.90 | 53.25 | 52.30 | 52.63 | 49.09 | 445,996 |
25 Mar 2024 | 52.81 | 53.06 | 52.38 | 52.82 | 49.27 | 1,133,559 |
22 Mar 2024 | 52.43 | 52.90 | 52.21 | 52.87 | 49.31 | 535,141 |
21 Mar 2024 | 52.42 | 52.86 | 51.56 | 52.57 | 49.04 | 2,513,821 |
20 Mar 2024 | 50.65 | 52.08 | 49.73 | 51.99 | 48.50 | 955,329 |
19 Mar 2024 | 48.99 | 50.61 | 48.67 | 50.39 | 47.00 | 2,445,226 |
18 Mar 2024 | 49.56 | 49.88 | 48.81 | 48.91 | 45.62 | 2,073,875 |
15 Mar 2024 | 49.10 | 49.59 | 48.51 | 49.52 | 46.19 | 2,348,920 |
14 Mar 2024 | 49.62 | 49.97 | 48.70 | 48.74 | 45.46 | 973,257 |
13 Mar 2024 | 49.38 | 49.83 | 49.19 | 49.67 | 46.34 | 212,334 |
12 Mar 2024 | 49.31 | 49.62 | 48.76 | 49.25 | 45.94 | 1,206,318 |
11 Mar 2024 | 48.48 | 49.06 | 48.22 | 48.72 | 45.44 | 1,282,476 |
08 Mar 2024 | 49.07 | 49.46 | 48.69 | 48.91 | 45.62 | 1,197,292 |
07 Mar 2024 | 48.30 | 49.44 | 47.87 | 49.38 | 46.06 | 1,207,052 |
06 Mar 2024 | 47.35 | 48.78 | 46.97 | 48.65 | 45.38 | 1,125,890 |
05 Mar 2024 | 46.88 | 47.38 | 46.49 | 47.22 | 44.05 | 271,242 |
04 Mar 2024 | 47.97 | 47.99 | 46.76 | 46.76 | 43.62 | 1,021,977 |
01 Mar 2024 | 47.33 | 48.04 | 46.79 | 47.80 | 44.59 | 1,341,825 |
29 Feb 2024 | 46.92 | 47.35 | 46.62 | 46.99 | 43.84 | 1,410,562 |
28 Feb 2024 | 47.45 | 47.74 | 46.78 | 47.21 | 44.04 | 1,794,974 |
27 Feb 2024 | 46.21 | 47.79 | 45.85 | 47.51 | 44.32 | 1,452,572 |
26 Feb 2024 | 47.03 | 47.57 | 46.04 | 46.46 | 43.34 | 427,507 |
23 Feb 2024 | 47.59 | 48.69 | 45.19 | 46.69 | 43.56 | 2,615,740 |
22 Feb 2024 | 46.76 | 47.29 | 46.13 | 46.61 | 43.48 | 797,330 |
21 Feb 2024 | 46.02 | 46.59 | 45.76 | 46.44 | 43.32 | 468,568 |
20 Feb 2024 | 45.72 | 46.05 | 45.42 | 45.88 | 42.79 | 2,272,553 |
19 Feb 2024 | 46.43 | 46.87 | 45.60 | 45.85 | 42.77 | 813,513 |
16 Feb 2024 | 46.37 | 47.01 | 45.81 | 46.73 | 43.59 | 439,562 |
15 Feb 2024 | 45.72 | 46.40 | 45.29 | 46.17 | 43.06 | 499,285 |
14 Feb 2024 | 45.28 | 45.90 | 44.78 | 45.76 | 42.69 | 1,073,686 |
13 Feb 2024 | 44.97 | 45.88 | 44.55 | 45.22 | 42.18 | 459,251 |
12 Feb 2024 | 44.14 | 44.98 | 44.08 | 44.66 | 41.66 | 1,796,427 |
09 Feb 2024 | 44.72 | 44.98 | 44.00 | 44.10 | 41.14 | 179,675 |
08 Feb 2024 | 44.81 | 45.08 | 44.32 | 44.85 | 41.84 | 261,169 |
07 Feb 2024 | 45.39 | 45.63 | 44.59 | 44.70 | 41.70 | 162,590 |
06 Feb 2024 | 44.90 | 45.38 | 44.31 | 45.36 | 42.32 | 2,807,898 |
05 Feb 2024 | 44.62 | 44.95 | 44.24 | 44.56 | 41.57 | 303,658 |
02 Feb 2024 | 44.43 | 45.01 | 43.87 | 44.83 | 41.82 | 593,796 |
01 Feb 2024 | 44.17 | 44.73 | 43.85 | 44.06 | 41.10 | 210,918 |
31 Jan 2024 | 44.60 | 44.82 | 44.20 | 44.72 | 41.71 | 511,413 |
30 Jan 2024 | 45.00 | 45.33 | 44.35 | 44.48 | 41.49 | 519,532 |
29 Jan 2024 | 45.42 | 45.93 | 44.96 | 45.09 | 42.06 | 437,007 |
26 Jan 2024 | 44.81 | 46.20 | 44.63 | 45.90 | 42.82 | 1,453,184 |
25 Jan 2024 | 43.74 | 45.01 | 43.51 | 45.04 | 42.01 | 798,839 |
24 Jan 2024 | 44.08 | 44.29 | 43.35 | 43.57 | 40.64 | 665,973 |
23 Jan 2024 | 42.90 | 43.80 | 42.56 | 43.47 | 40.55 | 594,760 |
22 Jan 2024 | 43.32 | 43.62 | 42.58 | 42.70 | 39.83 | 553,175 |
19 Jan 2024 | 43.79 | 44.54 | 42.69 | 43.19 | 40.29 | 628,522 |
18 Jan 2024 | 43.37 | 43.81 | 42.90 | 43.52 | 40.60 | 591,408 |
17 Jan 2024 | 43.66 | 44.53 | 43.04 | 43.34 | 40.43 | 603,447 |
16 Jan 2024 | 44.17 | 44.79 | 43.78 | 44.35 | 41.37 | 776,199 |
15 Jan 2024 | 44.67 | 45.05 | 44.43 | 44.62 | 41.62 | 200,700 |
12 Jan 2024 | 45.08 | 45.25 | 44.56 | 45.08 | 42.05 | 219,820 |
11 Jan 2024 | 45.19 | 45.58 | 44.74 | 45.20 | 42.16 | 519,681 |
10 Jan 2024 | 45.52 | 45.78 | 45.01 | 45.20 | 42.16 | 483,878 |
09 Jan 2024 | 46.34 | 47.04 | 45.41 | 45.54 | 42.49 | 4,981,992 |
08 Jan 2024 | 46.78 | 47.04 | 46.35 | 46.50 | 43.38 | 592,282 |
05 Jan 2024 | 47.63 | 47.81 | 46.30 | 46.72 | 43.58 | 2,071,479 |
04 Jan 2024 | 47.76 | 48.05 | 47.41 | 47.46 | 44.27 | 680,687 |
03 Jan 2024 | 49.15 | 49.27 | 47.52 | 47.60 | 44.40 | 754,345 |
02 Jan 2024 | 49.00 | 49.45 | 48.40 | 48.63 | 45.37 | 164,890 |
29 Dec 2023 | 48.69 | 48.94 | 47.99 | 48.70 | 45.43 | 62,237 |
28 Dec 2023 | 48.82 | 48.94 | 48.53 | 48.64 | 45.37 | 235,415 |
27 Dec 2023 | 48.55 | 48.84 | 47.96 | 48.67 | 45.40 | 129,269 |
22 Dec 2023 | 48.32 | 48.76 | 48.01 | 48.48 | 45.22 | 191,619 |
21 Dec 2023 | 48.28 | 49.84 | 48.01 | 48.78 | 45.51 | 1,339,671 |
20 Dec 2023 | 48.63 | 48.94 | 48.27 | 48.58 | 45.31 | 409,415 |
19 Dec 2023 | 48.08 | 48.71 | 47.47 | 48.37 | 45.12 | 660,210 |
18 Dec 2023 | 47.96 | 48.99 | 47.71 | 48.57 | 45.31 | 1,922,275 |
15 Dec 2023 | 48.13 | 48.81 | 47.98 | 48.50 | 45.24 | 2,040,648 |
14 Dec 2023 | 48.42 | 49.16 | 43.55 | 47.92 | 44.70 | 2,366,440 |
13 Dec 2023 | 46.42 | 47.78 | 45.31 | 47.40 | 44.22 | 2,057,978 |
12 Dec 2023 | 45.46 | 46.01 | 45.43 | 45.72 | 42.65 | 1,180,402 |
11 Dec 2023 | 44.95 | 45.49 | 44.60 | 45.39 | 42.34 | 1,488,426 |
08 Dec 2023 | 45.16 | 45.46 | 44.84 | 45.26 | 42.22 | 1,445,450 |
07 Dec 2023 | 44.53 | 45.67 | 44.17 | 45.19 | 42.15 | 402,259 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |