Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 58.75 | 59.00 | 57.50 | 58.25 | 58.25 | 20,901,400 |
02 May 2024 | 57.50 | 58.75 | 57.00 | 58.75 | 58.75 | 22,967,800 |
30 Apr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
29 Apr 2024 | 57.25 | 57.25 | 56.50 | 56.75 | 56.75 | 18,111,900 |
26 Apr 2024 | 57.75 | 57.75 | 56.75 | 56.75 | 56.75 | 27,113,700 |
25 Apr 2024 | 57.25 | 58.00 | 56.75 | 57.75 | 57.75 | 31,857,300 |
24 Apr 2024 | 57.25 | 57.50 | 56.75 | 57.00 | 57.00 | 25,777,100 |
23 Apr 2024 | 55.75 | 57.00 | 55.50 | 56.75 | 56.75 | 32,680,000 |
22 Apr 2024 | 55.25 | 55.50 | 54.50 | 55.50 | 55.50 | 22,770,500 |
19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
17 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
11 Apr 2024 | 57.25 | 57.75 | 56.50 | 57.00 | 57.00 | 23,522,900 |
10 Apr 2024 | 56.25 | 57.50 | 55.75 | 57.25 | 57.25 | 38,517,900 |
09 Apr 2024 | 55.75 | 56.75 | 55.50 | 56.25 | 56.25 | 35,305,100 |
05 Apr 2024 | 55.25 | 56.00 | 55.00 | 56.00 | 56.00 | 13,944,300 |
04 Apr 2024 | 55.25 | 55.75 | 54.75 | 55.50 | 55.50 | 25,481,600 |
03 Apr 2024 | 54.00 | 55.75 | 53.75 | 55.00 | 55.00 | 46,499,300 |
02 Apr 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | 30,159,800 |
01 Apr 2024 | 54.75 | 54.75 | 54.25 | 54.50 | 54.50 | 22,013,700 |
29 Mar 2024 | 54.50 | 54.75 | 54.25 | 54.75 | 54.75 | 3,936,700 |
28 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
27 Mar 2024 | 54.75 | 55.00 | 54.50 | 54.75 | 54.75 | 6,185,100 |
26 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
25 Mar 2024 | 54.25 | 54.75 | 53.75 | 54.50 | 54.50 | 23,537,700 |
22 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
21 Mar 2024 | 56.00 | 56.25 | 54.25 | 54.75 | 54.75 | 58,281,300 |
20 Mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
19 Mar 2024 | 56.25 | 56.75 | 56.00 | 56.25 | 56.25 | 22,505,300 |
18 Mar 2024 | 56.50 | 57.25 | 56.00 | 56.25 | 56.25 | 35,737,900 |
15 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
14 Mar 2024 | 57.50 | 57.75 | 57.25 | 57.25 | 57.25 | 27,745,600 |
13 Mar 2024 | 56.75 | 57.75 | 56.50 | 57.50 | 57.50 | 16,659,300 |
12 Mar 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
11 Mar 2024 | 57.50 | 57.75 | 56.50 | 56.75 | 56.75 | 18,022,700 |
08 Mar 2024 | 58.00 | 58.25 | 57.25 | 57.75 | 57.75 | 24,228,100 |
07 Mar 2024 | 58.00 | 58.25 | 57.50 | 58.25 | 58.25 | 18,626,900 |
06 Mar 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 57.50 | 20,909,700 |
05 Mar 2024 | 56.00 | 56.75 | 55.75 | 56.75 | 56.75 | 19,269,700 |
04 Mar 2024 | 57.25 | 57.50 | 56.00 | 56.25 | 56.25 | 21,957,200 |
01 Mar 2024 | 56.75 | 58.00 | 56.75 | 57.50 | 57.50 | 19,068,400 |
29 Feb 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 36,135,000 |
28 Feb 2024 | 58.50 | 58.75 | 57.75 | 58.00 | 58.00 | 20,566,300 |
27 Feb 2024 | 58.50 | 60.00 | 58.25 | 58.50 | 58.50 | 65,645,500 |
23 Feb 2024 | 57.25 | 57.50 | 56.50 | 57.25 | 57.25 | 28,610,100 |
22 Feb 2024 | 57.00 | 57.25 | 56.25 | 57.25 | 57.25 | 23,628,300 |
21 Feb 2024 | 56.25 | 57.00 | 55.25 | 57.00 | 57.00 | 36,112,500 |
20 Feb 2024 | 55.25 | 56.50 | 54.50 | 56.50 | 56.50 | 36,362,800 |
19 Feb 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | 8,569,600 |
16 Feb 2024 | 54.50 | 55.25 | 54.50 | 55.00 | 55.00 | 26,183,700 |
15 Feb 2024 | 54.00 | 55.25 | 53.50 | 54.50 | 54.50 | 39,570,200 |
14 Feb 2024 | 53.25 | 54.00 | 53.00 | 53.50 | 53.50 | 15,008,300 |
13 Feb 2024 | 54.00 | 54.50 | 53.50 | 53.75 | 53.75 | 16,435,700 |
12 Feb 2024 | 54.25 | 54.25 | 53.50 | 53.75 | 53.75 | 9,872,800 |
09 Feb 2024 | 54.50 | 54.50 | 53.75 | 54.25 | 54.25 | 12,721,100 |
08 Feb 2024 | 55.25 | 55.25 | 54.25 | 54.75 | 54.75 | 21,749,800 |
07 Feb 2024 | 55.50 | 56.00 | 55.00 | 55.25 | 55.25 | 18,686,200 |
06 Feb 2024 | 54.75 | 55.50 | 54.50 | 55.50 | 55.50 | 22,153,600 |
05 Feb 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 20,470,400 |
02 Feb 2024 | 53.50 | 54.75 | 53.50 | 54.25 | 54.25 | 26,391,400 |
01 Feb 2024 | 52.25 | 53.00 | 52.00 | 52.75 | 52.75 | 13,319,500 |
31 Jan 2024 | 52.50 | 52.50 | 51.75 | 52.25 | 52.25 | 16,534,200 |
30 Jan 2024 | 52.75 | 53.25 | 52.25 | 52.50 | 52.50 | 13,147,800 |
29 Jan 2024 | 52.25 | 52.75 | 51.75 | 52.50 | 52.50 | 13,634,700 |
26 Jan 2024 | 53.00 | 53.50 | 51.50 | 52.00 | 52.00 | 33,475,000 |
25 Jan 2024 | 53.00 | 53.50 | 52.75 | 53.00 | 53.00 | 11,816,500 |
24 Jan 2024 | 51.75 | 53.50 | 51.50 | 53.00 | 53.00 | 30,111,200 |
23 Jan 2024 | 52.75 | 53.50 | 51.25 | 51.75 | 51.75 | 25,864,000 |
22 Jan 2024 | 53.50 | 53.75 | 52.00 | 52.50 | 52.50 | 26,749,200 |
19 Jan 2024 | 53.25 | 53.75 | 52.75 | 53.75 | 53.75 | 21,256,800 |
18 Jan 2024 | 53.75 | 54.00 | 52.75 | 53.00 | 53.00 | 20,610,400 |
17 Jan 2024 | 53.75 | 54.50 | 53.75 | 53.75 | 53.75 | 20,634,200 |
16 Jan 2024 | 54.50 | 54.50 | 53.50 | 53.75 | 53.75 | 26,773,400 |
15 Jan 2024 | 55.25 | 55.50 | 54.50 | 54.75 | 54.75 | 10,766,100 |
12 Jan 2024 | 54.25 | 55.50 | 54.25 | 55.00 | 55.00 | 22,902,600 |
11 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.25 | 54.25 | 17,469,300 |
10 Jan 2024 | 54.25 | 54.75 | 53.75 | 54.25 | 54.25 | 20,829,200 |
09 Jan 2024 | 55.50 | 55.75 | 54.25 | 54.50 | 54.50 | 16,519,400 |
08 Jan 2024 | 55.25 | 55.50 | 54.50 | 55.25 | 55.25 | 21,102,800 |
05 Jan 2024 | 55.75 | 56.25 | 55.00 | 55.50 | 55.50 | 36,798,200 |
04 Jan 2024 | 55.50 | 56.25 | 55.00 | 56.00 | 56.00 | 21,277,000 |
03 Jan 2024 | 56.75 | 56.75 | 55.50 | 55.75 | 55.75 | 17,781,400 |
28 Dec 2023 | 55.75 | 56.50 | 55.50 | 56.00 | 56.00 | 18,214,900 |
27 Dec 2023 | 56.00 | 56.25 | 55.50 | 55.50 | 55.50 | 14,253,200 |
26 Dec 2023 | 55.25 | 56.00 | 55.25 | 56.00 | 56.00 | 12,036,300 |
25 Dec 2023 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | 6,197,300 |
22 Dec 2023 | 55.25 | 55.50 | 55.00 | 55.50 | 55.50 | 11,899,400 |
21 Dec 2023 | 54.75 | 55.25 | 54.50 | 55.25 | 55.25 | 17,210,900 |
20 Dec 2023 | 54.50 | 55.25 | 54.00 | 55.00 | 55.00 | 22,295,300 |
19 Dec 2023 | 53.50 | 54.25 | 53.50 | 54.25 | 54.25 | 12,378,400 |
18 Dec 2023 | 53.75 | 54.25 | 53.00 | 54.00 | 54.00 | 18,893,400 |
15 Dec 2023 | 53.50 | 54.75 | 53.00 | 54.00 | 54.00 | 61,648,100 |
14 Dec 2023 | 52.00 | 53.25 | 51.50 | 53.00 | 53.00 | 49,423,600 |
13 Dec 2023 | 52.50 | 52.50 | 50.75 | 51.00 | 51.00 | 46,029,400 |
12 Dec 2023 | 52.50 | 53.00 | 52.25 | 52.75 | 52.75 | 26,197,200 |
08 Dec 2023 | 53.25 | 53.50 | 52.25 | 52.75 | 52.75 | 24,100,300 |
07 Dec 2023 | 53.00 | 53.75 | 52.75 | 53.25 | 53.25 | 27,807,200 |
06 Dec 2023 | 53.00 | 53.75 | 52.50 | 53.25 | 53.25 | 28,235,400 |
04 Dec 2023 | 53.00 | 54.00 | 53.00 | 53.25 | 53.25 | 19,917,700 |
01 Dec 2023 | 52.50 | 53.25 | 52.00 | 53.25 | 53.25 | 27,544,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |