Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 50.30 | 51.60 | 50.20 | 51.50 | 51.50 | 1,945 |
17 May 2024 | 49.58 | 50.00 | 48.65 | 49.65 | 49.65 | 174,090 |
16 May 2024 | 48.45 | 50.10 | 48.35 | 49.03 | 49.03 | 1,850 |
16 May 2024 | 1.8 Dividend | |||||
15 May 2024 | 46.33 | 50.30 | 46.35 | 47.99 | 46.19 | 8,027 |
14 May 2024 | 45.72 | 46.50 | 45.30 | 46.10 | 44.37 | 2,135 |
13 May 2024 | 45.90 | 45.85 | 44.95 | 45.65 | 43.94 | 75,103 |
10 May 2024 | 45.63 | 46.15 | 45.55 | 45.90 | 44.18 | 1,935 |
09 May 2024 | 45.35 | 45.65 | 45.10 | 45.56 | 43.85 | 1,805 |
08 May 2024 | 44.88 | 45.80 | 44.80 | 45.12 | 43.42 | 4,535 |
07 May 2024 | 44.33 | 44.75 | 44.40 | 44.65 | 42.98 | 2,172 |
03 May 2024 | 44.10 | 44.15 | 43.20 | 43.42 | 41.80 | 926 |
02 May 2024 | 43.67 | 44.05 | 43.00 | 44.05 | 42.40 | 1,416 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 44.90 | 45.00 | 43.70 | 44.01 | 42.36 | 5,166 |
29 Apr 2024 | 45.05 | 45.30 | 44.65 | 44.78 | 43.10 | 404 |
26 Apr 2024 | 44.65 | 45.50 | 44.30 | 44.95 | 43.27 | 8,952 |
25 Apr 2024 | 44.05 | 44.60 | 43.60 | 44.23 | 42.57 | 3,850 |
24 Apr 2024 | 43.25 | 44.45 | 42.95 | 44.10 | 42.45 | 7,656 |
23 Apr 2024 | 42.38 | 43.30 | 42.45 | 42.69 | 41.09 | 4,354 |
22 Apr 2024 | 41.55 | 42.30 | 41.50 | 41.85 | 40.28 | 6,096 |
19 Apr 2024 | 41.17 | 41.55 | 40.65 | 41.15 | 39.61 | 342,055 |
18 Apr 2024 | 40.95 | 41.60 | 40.75 | 41.46 | 39.90 | 4,088 |
17 Apr 2024 | 41.15 | 41.50 | 40.90 | 40.90 | 39.37 | 351,902 |
16 Apr 2024 | 40.97 | 41.45 | 40.20 | 41.23 | 39.68 | 4,735 |
15 Apr 2024 | 41.88 | 41.85 | 41.25 | 41.69 | 40.13 | 4,386 |
12 Apr 2024 | 41.90 | 42.45 | 41.50 | 41.79 | 40.22 | 10,659 |
11 Apr 2024 | 41.72 | 41.85 | 41.05 | 41.63 | 40.07 | 9,983 |
10 Apr 2024 | 42.17 | 42.15 | 41.50 | 41.50 | 39.94 | 6,649 |
09 Apr 2024 | 42.45 | 42.55 | 41.55 | 41.95 | 40.38 | 9,099 |
08 Apr 2024 | 42.92 | 43.05 | 42.61 | 42.93 | 41.32 | 6,494 |
05 Apr 2024 | 42.70 | 42.85 | 42.25 | 42.85 | 41.24 | 3,269 |
04 Apr 2024 | 42.80 | 43.10 | 42.70 | 42.85 | 41.24 | 3,393 |
03 Apr 2024 | 42.70 | 42.90 | 41.85 | 42.28 | 40.70 | 9,670 |
02 Apr 2024 | 43.42 | 43.60 | 42.45 | 42.85 | 41.25 | 10,225 |
28 Mar 2024 | 44.21 | 44.28 | 43.16 | 43.27 | 41.64 | 9,356 |
27 Mar 2024 | 42.85 | 44.16 | 43.28 | 43.66 | 42.02 | 2,610 |
26 Mar 2024 | 43.33 | 43.50 | 43.00 | 43.24 | 41.62 | 103,494 |
25 Mar 2024 | 43.11 | 44.12 | 42.72 | 43.34 | 41.71 | 11,938 |
22 Mar 2024 | 42.63 | 43.18 | 42.52 | 42.78 | 41.18 | 6,944 |
21 Mar 2024 | 43.93 | 43.90 | 42.71 | 42.84 | 41.23 | 4,907 |
20 Mar 2024 | 43.85 | 43.96 | 43.14 | 43.59 | 41.95 | 10,840 |
19 Mar 2024 | 44.36 | 44.54 | 43.76 | 43.96 | 42.31 | 4,117 |
18 Mar 2024 | 44.78 | 44.98 | 43.92 | 44.39 | 42.73 | 6,173 |
15 Mar 2024 | 44.75 | 44.86 | 44.32 | 44.68 | 43.00 | 53,904 |
14 Mar 2024 | 44.96 | 45.16 | 44.32 | 44.68 | 43.01 | 14,258 |
13 Mar 2024 | 45.27 | 45.66 | 44.80 | 45.53 | 43.83 | 10,001 |
12 Mar 2024 | 43.79 | 45.28 | 43.62 | 44.54 | 42.87 | 8,863 |
11 Mar 2024 | 42.34 | 43.72 | 42.20 | 42.98 | 41.36 | 10,824 |
08 Mar 2024 | 42.70 | 42.88 | 42.32 | 42.52 | 40.92 | 5,199 |
07 Mar 2024 | 42.51 | 42.70 | 42.36 | 42.56 | 40.96 | 13,647 |
06 Mar 2024 | 42.45 | 43.20 | 42.10 | 43.04 | 41.43 | 14,293 |
05 Mar 2024 | 42.32 | 42.48 | 42.13 | 42.30 | 40.71 | 7,677 |
04 Mar 2024 | 42.89 | 43.00 | 42.22 | 42.32 | 40.73 | 24,844 |
01 Mar 2024 | 42.71 | 42.96 | 42.62 | 42.76 | 41.15 | 2,632 |
29 Feb 2024 | 42.36 | 43.32 | 41.40 | 42.45 | 40.86 | 15,077 |
28 Feb 2024 | 42.52 | 42.47 | 42.24 | 42.43 | 40.84 | 3,544 |
27 Feb 2024 | 42.25 | 42.88 | 42.14 | 42.72 | 41.12 | 4,268 |
26 Feb 2024 | 42.89 | 43.06 | 42.28 | 42.94 | 41.32 | 2,119 |
23 Feb 2024 | 43.11 | 43.04 | 42.30 | 42.64 | 41.04 | 3,381 |
22 Feb 2024 | 43.90 | 44.18 | 42.94 | 43.17 | 41.55 | 4,898 |
21 Feb 2024 | 42.60 | 43.50 | 42.28 | 43.15 | 41.53 | 18,877 |
20 Feb 2024 | 42.75 | 42.88 | 41.34 | 42.04 | 40.47 | 11,275 |
19 Feb 2024 | 43.10 | 43.24 | 42.52 | 42.89 | 41.28 | 4,731 |
16 Feb 2024 | 43.55 | 44.08 | 42.86 | 43.29 | 41.66 | 9,178 |
15 Feb 2024 | 42.47 | 43.56 | 42.34 | 42.98 | 41.36 | 168,678 |
14 Feb 2024 | 39.07 | 42.78 | 39.08 | 41.19 | 39.64 | 39,087 |
13 Feb 2024 | 38.40 | 38.66 | 38.24 | 38.44 | 37.00 | 15,373 |
12 Feb 2024 | 37.88 | 38.52 | 37.70 | 38.12 | 36.69 | 6,733 |
09 Feb 2024 | 38.58 | 38.66 | 37.68 | 38.05 | 36.62 | 5,127 |
08 Feb 2024 | 38.06 | 38.38 | 38.16 | 38.33 | 36.89 | 2,797 |
07 Feb 2024 | 37.55 | 38.16 | 37.52 | 37.99 | 36.56 | 3,543 |
06 Feb 2024 | 36.66 | 37.48 | 36.18 | 37.32 | 35.92 | 240,437 |
05 Feb 2024 | 38.18 | 38.34 | 36.72 | 36.82 | 35.43 | 4,316 |
02 Feb 2024 | 39.07 | 39.24 | 38.18 | 38.18 | 36.75 | 739 |
01 Feb 2024 | 39.33 | 39.54 | 38.60 | 38.81 | 37.35 | 5,749 |
31 Jan 2024 | 39.97 | 40.36 | 39.36 | 39.67 | 38.18 | 13,722 |
30 Jan 2024 | 39.76 | 39.92 | 39.34 | 39.82 | 38.33 | 12,276 |
29 Jan 2024 | 38.22 | 40.14 | 38.12 | 39.28 | 37.81 | 10,600 |
26 Jan 2024 | 38.42 | 38.58 | 38.16 | 38.29 | 36.85 | 5,107 |
25 Jan 2024 | 38.27 | 38.62 | 38.16 | 38.30 | 36.86 | 5,130 |
24 Jan 2024 | 38.63 | 38.76 | 38.28 | 38.30 | 36.86 | 3,070 |
23 Jan 2024 | 38.49 | 38.86 | 38.28 | 38.61 | 37.16 | 10,808 |
22 Jan 2024 | 38.14 | 38.72 | 38.02 | 38.60 | 37.15 | 5,750 |
19 Jan 2024 | 37.49 | 38.12 | 37.46 | 37.80 | 36.38 | 8,177 |
18 Jan 2024 | 37.78 | 38.10 | 37.25 | 37.26 | 35.86 | 8,451 |
17 Jan 2024 | 37.01 | 37.51 | 37.06 | 37.26 | 35.86 | 9,201 |
16 Jan 2024 | 36.78 | 37.27 | 36.74 | 36.87 | 35.48 | 5,052 |
15 Jan 2024 | 37.80 | 38.08 | 36.86 | 36.94 | 35.55 | 3,421 |
12 Jan 2024 | 36.91 | 38.14 | 36.84 | 37.67 | 36.26 | 15,955 |
11 Jan 2024 | 36.60 | 36.76 | 36.32 | 36.65 | 35.28 | 18,037 |
10 Jan 2024 | 35.70 | 36.50 | 35.58 | 35.83 | 34.48 | 9,805 |
09 Jan 2024 | 34.90 | 35.80 | 34.70 | 35.19 | 33.87 | 38,514 |
08 Jan 2024 | 34.67 | 34.72 | 34.26 | 34.32 | 33.03 | 5,817 |
05 Jan 2024 | 34.52 | 34.64 | 34.19 | 34.36 | 33.07 | 3,535 |
04 Jan 2024 | 34.18 | 34.68 | 33.98 | 34.52 | 33.23 | 3,188 |
03 Jan 2024 | 34.91 | 34.66 | 33.40 | 34.01 | 32.73 | 10,802 |
02 Jan 2024 | 35.10 | 35.28 | 34.99 | 35.15 | 33.83 | 3,963 |
29 Dec 2023 | 34.79 | 34.98 | 34.50 | 34.80 | 33.49 | 2,854 |
28 Dec 2023 | 35.13 | 35.04 | 34.66 | 35.00 | 33.68 | 2,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |