Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.11 Dividend | |||||
08 May 2024 | 43.94 | 44.08 | 43.48 | 43.87 | 42.76 | 15,938 |
07 May 2024 | 43.52 | 44.08 | 43.52 | 43.84 | 42.73 | 12,165 |
03 May 2024 | 42.98 | 43.94 | 42.98 | 43.57 | 42.46 | 991 |
02 May 2024 | 42.98 | 43.44 | 42.94 | 43.40 | 42.30 | 3,297 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 41.82 | 43.90 | 41.36 | 43.79 | 42.69 | 42,273 |
29 Apr 2024 | 43.90 | 43.94 | 42.62 | 43.37 | 42.27 | 115,612 |
26 Apr 2024 | 44.10 | 44.42 | 44.00 | 44.33 | 43.21 | 7,871 |
25 Apr 2024 | 43.82 | 44.20 | 43.52 | 43.90 | 42.79 | 16,942 |
24 Apr 2024 | 44.12 | 44.52 | 44.02 | 44.24 | 43.12 | 9,749 |
23 Apr 2024 | 43.66 | 44.12 | 43.66 | 43.93 | 42.82 | 6,634 |
22 Apr 2024 | 44.48 | 44.54 | 44.18 | 44.18 | 43.06 | 14,533 |
19 Apr 2024 | 44.12 | 44.52 | 43.96 | 44.30 | 43.18 | 28,846 |
18 Apr 2024 | 44.74 | 44.74 | 44.28 | 44.44 | 43.31 | 26,162 |
17 Apr 2024 | 44.62 | 44.98 | 44.62 | 44.84 | 43.71 | 23,812 |
16 Apr 2024 | 44.90 | 44.94 | 44.50 | 44.80 | 43.66 | 40,865 |
15 Apr 2024 | 45.42 | 45.82 | 45.42 | 45.66 | 44.51 | 17,129 |
12 Apr 2024 | 46.66 | 46.66 | 46.00 | 46.11 | 44.94 | 34,941 |
11 Apr 2024 | 46.46 | 46.46 | 45.76 | 45.98 | 44.82 | 42,697 |
10 Apr 2024 | 46.32 | 46.44 | 45.70 | 46.34 | 45.17 | 19,558 |
09 Apr 2024 | 46.08 | 46.34 | 45.88 | 46.10 | 44.94 | 6,801 |
08 Apr 2024 | 46.70 | 47.00 | 46.14 | 46.94 | 45.75 | 19,921 |
05 Apr 2024 | 46.06 | 46.86 | 45.90 | 46.31 | 45.14 | 27,924 |
04 Apr 2024 | 46.20 | 46.40 | 45.98 | 46.20 | 45.03 | 14,405 |
03 Apr 2024 | 45.62 | 46.20 | 45.48 | 45.65 | 44.50 | 4,953 |
02 Apr 2024 | 46.60 | 46.60 | 45.64 | 45.92 | 44.76 | 8,967 |
28 Mar 2024 | 46.00 | 46.00 | 45.64 | 45.68 | 44.53 | 24,237 |
27 Mar 2024 | 45.42 | 46.12 | 45.30 | 45.67 | 44.52 | 8,981 |
26 Mar 2024 | 45.90 | 46.12 | 45.52 | 45.77 | 44.61 | 49,828 |
25 Mar 2024 | 45.56 | 46.62 | 45.56 | 46.03 | 44.86 | 22,170 |
22 Mar 2024 | 45.50 | 45.80 | 45.05 | 45.78 | 44.62 | 61,969 |
21 Mar 2024 | 44.44 | 45.38 | 44.28 | 44.87 | 43.74 | 28,047 |
20 Mar 2024 | 43.32 | 43.83 | 43.10 | 43.50 | 42.40 | 5,318 |
19 Mar 2024 | 42.66 | 43.18 | 42.36 | 42.36 | 41.29 | 4,982 |
18 Mar 2024 | 42.68 | 42.96 | 42.14 | 42.47 | 41.39 | 6,142 |
15 Mar 2024 | 43.60 | 43.66 | 42.66 | 42.85 | 41.77 | 107,362 |
14 Mar 2024 | 43.02 | 43.30 | 42.98 | 43.14 | 42.05 | 154,248 |
13 Mar 2024 | 42.92 | 43.56 | 42.40 | 42.78 | 41.70 | 15,886 |
12 Mar 2024 | 40.80 | 44.18 | 40.26 | 43.67 | 42.56 | 97,870 |
11 Mar 2024 | 41.44 | 41.44 | 40.90 | 41.00 | 39.96 | 12,042 |
08 Mar 2024 | 41.20 | 41.52 | 41.06 | 41.09 | 40.05 | 123,342 |
07 Mar 2024 | 40.76 | 41.28 | 40.76 | 41.03 | 39.99 | 2,946 |
06 Mar 2024 | 40.36 | 40.88 | 40.26 | 40.45 | 39.42 | 8,026 |
05 Mar 2024 | 39.90 | 40.32 | 39.90 | 40.12 | 39.10 | 5,138 |
04 Mar 2024 | 40.18 | 40.32 | 39.66 | 40.12 | 39.10 | 3,778 |
01 Mar 2024 | 39.90 | 40.42 | 39.88 | 40.20 | 39.18 | 13,600 |
29 Feb 2024 | 39.92 | 40.18 | 39.34 | 39.40 | 38.41 | 18,859 |
28 Feb 2024 | 39.84 | 39.96 | 39.70 | 39.93 | 38.92 | 1,337 |
27 Feb 2024 | 40.90 | 40.92 | 40.35 | 40.38 | 39.35 | 218,471 |
26 Feb 2024 | 41.22 | 41.30 | 40.82 | 41.30 | 40.26 | 5,019 |
23 Feb 2024 | 41.16 | 41.50 | 40.96 | 41.24 | 40.20 | 6,885 |
22 Feb 2024 | 41.56 | 41.88 | 41.16 | 41.24 | 40.19 | 3,199 |
21 Feb 2024 | 41.20 | 41.36 | 40.94 | 41.14 | 40.10 | 32,060 |
20 Feb 2024 | 41.30 | 41.38 | 41.14 | 41.26 | 40.22 | 7,518 |
19 Feb 2024 | 41.18 | 41.60 | 41.02 | 41.20 | 40.15 | 29,894 |
16 Feb 2024 | 41.24 | 41.60 | 41.20 | 41.39 | 40.34 | 2,505 |
15 Feb 2024 | 40.98 | 41.22 | 40.98 | 41.12 | 40.08 | 2,789 |
14 Feb 2024 | 40.02 | 40.84 | 39.96 | 40.55 | 39.52 | 11,074 |
13 Feb 2024 | 39.60 | 39.92 | 39.20 | 39.75 | 38.75 | 38,623 |
12 Feb 2024 | 39.86 | 40.06 | 39.70 | 39.99 | 38.98 | 49,734 |
09 Feb 2024 | 40.02 | 40.06 | 39.68 | 39.87 | 38.86 | 10,616 |
08 Feb 2024 | 39.80 | 39.92 | 39.48 | 39.76 | 38.76 | 33,590 |
07 Feb 2024 | 39.90 | 39.96 | 39.56 | 39.66 | 38.66 | 38,092 |
06 Feb 2024 | 40.00 | 40.00 | 39.62 | 39.74 | 38.73 | 131,233 |
05 Feb 2024 | 40.16 | 40.18 | 39.88 | 39.95 | 38.94 | 15,117 |
02 Feb 2024 | 40.80 | 40.88 | 40.40 | 40.68 | 39.65 | 4,602 |
01 Feb 2024 | 40.54 | 40.94 | 40.54 | 40.77 | 39.74 | 364,252 |
31 Jan 2024 | 41.28 | 41.38 | 40.80 | 41.03 | 39.99 | 10,934 |
30 Jan 2024 | 41.00 | 41.56 | 40.92 | 41.56 | 40.51 | 16,871 |
29 Jan 2024 | 41.30 | 41.56 | 41.00 | 41.28 | 40.24 | 89,212 |
26 Jan 2024 | 41.56 | 41.68 | 41.36 | 41.38 | 40.33 | 15,360 |
25 Jan 2024 | 40.96 | 41.14 | 40.78 | 40.95 | 39.91 | 43,364 |
24 Jan 2024 | 40.78 | 40.96 | 40.46 | 40.67 | 39.64 | 9,783 |
23 Jan 2024 | 40.74 | 41.04 | 40.08 | 40.72 | 39.69 | 33,407 |
22 Jan 2024 | 41.40 | 41.40 | 40.42 | 40.78 | 39.75 | 196,251 |
19 Jan 2024 | 40.94 | 40.98 | 40.84 | 40.84 | 39.81 | 32,301 |
18 Jan 2024 | 40.52 | 40.80 | 40.42 | 40.70 | 39.67 | 18,317 |
17 Jan 2024 | 40.50 | 40.58 | 40.02 | 40.28 | 39.26 | 8,963 |
16 Jan 2024 | 40.82 | 40.82 | 40.16 | 40.32 | 39.30 | 9,803 |
15 Jan 2024 | 40.46 | 40.83 | 40.46 | 40.63 | 39.60 | 18,478 |
12 Jan 2024 | 40.60 | 40.90 | 40.04 | 40.64 | 39.61 | 25,407 |
11 Jan 2024 | 39.82 | 40.20 | 39.82 | 40.16 | 39.15 | 24,486 |
10 Jan 2024 | 39.30 | 39.64 | 39.26 | 39.49 | 38.49 | 5,693 |
09 Jan 2024 | 38.86 | 39.36 | 38.66 | 38.87 | 37.89 | 46,118 |
08 Jan 2024 | 38.54 | 38.72 | 38.14 | 38.36 | 37.39 | 6,345 |
05 Jan 2024 | 39.12 | 39.12 | 38.46 | 38.59 | 37.61 | 4,741 |
04 Jan 2024 | 39.52 | 39.52 | 39.24 | 39.50 | 38.50 | 16,370 |
03 Jan 2024 | 40.30 | 40.40 | 39.50 | 39.85 | 38.85 | 11,674 |
02 Jan 2024 | 40.46 | 40.54 | 40.06 | 40.42 | 39.40 | 28,385 |
29 Dec 2023 | 40.52 | 40.52 | 40.38 | 40.38 | 39.36 | 666 |
28 Dec 2023 | 40.32 | 40.50 | 40.32 | 40.40 | 39.38 | 5,554 |
27 Dec 2023 | 40.48 | 40.58 | 40.26 | 40.46 | 39.44 | 70,511 |
22 Dec 2023 | 40.18 | 40.26 | 39.92 | 40.14 | 39.13 | 9,339 |
21 Dec 2023 | 40.42 | 40.76 | 39.96 | 40.11 | 39.10 | 8,510 |
20 Dec 2023 | 40.16 | 40.40 | 39.58 | 40.34 | 39.32 | 14,136 |
19 Dec 2023 | 40.04 | 40.40 | 39.82 | 39.98 | 38.96 | 22,791 |
18 Dec 2023 | 39.80 | 39.96 | 39.60 | 39.65 | 38.65 | 30,481 |
15 Dec 2023 | 39.72 | 39.86 | 39.24 | 39.49 | 38.49 | 13,226 |
14 Dec 2023 | 39.78 | 40.20 | 39.64 | 39.85 | 38.84 | 5,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |