Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 48.06 | 49.26 | 47.24 | 47.94 | 47.94 | 316,286,580 |
20 May 2024 | 46.86 | 48.56 | 46.86 | 47.96 | 47.96 | 162,720,170 |
17 May 2024 | 45.68 | 46.88 | 45.64 | 46.86 | 46.86 | 146,666,680 |
16 May 2024 | 45.08 | 45.68 | 44.66 | 45.60 | 45.60 | 92,510,786 |
15 May 2024 | 46.62 | 46.62 | 44.78 | 44.92 | 44.92 | 118,841,353 |
14 May 2024 | 46.34 | 47.32 | 45.90 | 46.52 | 46.52 | 116,773,804 |
13 May 2024 | 47.08 | 47.80 | 46.32 | 46.32 | 46.32 | 134,064,568 |
10 May 2024 | 46.10 | 47.66 | 46.00 | 46.84 | 46.84 | 205,447,242 |
09 May 2024 | 45.70 | 46.12 | 44.74 | 45.50 | 45.50 | 116,523,033 |
08 May 2024 | 45.48 | 45.94 | 45.10 | 45.22 | 45.22 | 85,113,413 |
07 May 2024 | 44.08 | 45.84 | 44.02 | 45.46 | 45.46 | 171,139,985 |
06 May 2024 | 44.36 | 44.38 | 43.68 | 43.96 | 43.96 | 72,526,452 |
03 May 2024 | 44.44 | 44.78 | 43.70 | 44.18 | 44.18 | 95,109,441 |
02 May 2024 | 43.32 | 44.90 | 43.28 | 44.62 | 44.62 | 132,132,351 |
30 Apr 2024 | 43.74 | 43.78 | 42.94 | 43.06 | 43.06 | 68,839,430 |
29 Apr 2024 | 43.06 | 43.88 | 42.80 | 43.88 | 43.88 | 94,193,171 |
26 Apr 2024 | 41.74 | 43.00 | 41.72 | 42.80 | 42.80 | 131,160,266 |
25 Apr 2024 | 41.72 | 42.10 | 41.38 | 41.60 | 41.60 | 69,826,428 |
24 Apr 2024 | 41.90 | 42.20 | 41.54 | 41.70 | 41.70 | 54,441,018 |
22 Apr 2024 | 41.48 | 42.12 | 41.48 | 41.58 | 41.58 | 75,256,712 |
19 Apr 2024 | 40.00 | 41.42 | 39.98 | 41.22 | 41.22 | 85,456,798 |
18 Apr 2024 | 40.36 | 40.78 | 40.00 | 40.44 | 40.44 | 62,377,720 |
17 Apr 2024 | 40.98 | 41.30 | 39.98 | 40.12 | 40.12 | 60,612,574 |
16 Apr 2024 | 40.60 | 41.20 | 40.40 | 40.52 | 40.52 | 64,166,231 |
16 Apr 2024 | 0.5 Dividend | |||||
15 Apr 2024 | 41.94 | 42.14 | 41.30 | 41.32 | 40.82 | 66,909,981 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 41.60 | 42.10 | 41.20 | 41.94 | 41.43 | 82,324,247 |
05 Apr 2024 | 39.50 | 41.66 | 39.50 | 41.38 | 40.88 | 109,408,504 |
04 Apr 2024 | 38.34 | 40.02 | 38.32 | 39.42 | 38.94 | 92,048,847 |
03 Apr 2024 | 38.88 | 39.30 | 38.22 | 38.28 | 37.82 | 71,855,909 |
02 Apr 2024 | 41.78 | 41.84 | 38.90 | 38.90 | 38.43 | 104,955,574 |
01 Apr 2024 | 42.32 | 42.46 | 41.28 | 41.30 | 40.80 | 71,366,893 |
29 Mar 2024 | 42.30 | 42.48 | 42.08 | 42.32 | 41.81 | 67,181,845 |
28 Mar 2024 | 42.00 | 42.52 | 41.98 | 42.12 | 41.61 | 63,215,157 |
27 Mar 2024 | 42.20 | 42.44 | 41.82 | 41.82 | 41.31 | 65,879,990 |
26 Mar 2024 | 43.00 | 43.16 | 41.52 | 42.12 | 41.61 | 123,019,274 |
25 Mar 2024 | 43.20 | 44.24 | 42.96 | 42.96 | 42.44 | 101,206,189 |
22 Mar 2024 | 43.98 | 44.24 | 43.18 | 43.30 | 42.78 | 78,392,992 |
21 Mar 2024 | 44.10 | 44.56 | 43.80 | 43.84 | 43.31 | 127,730,545 |
20 Mar 2024 | 44.28 | 44.68 | 43.78 | 43.78 | 43.25 | 81,981,065 |
19 Mar 2024 | 44.08 | 44.50 | 44.00 | 44.26 | 43.72 | 74,898,811 |
18 Mar 2024 | 44.48 | 44.70 | 44.08 | 44.08 | 43.55 | 83,595,102 |
15 Mar 2024 | 44.72 | 45.30 | 44.14 | 44.40 | 43.86 | 72,920,609 |
14 Mar 2024 | 44.58 | 45.04 | 44.18 | 44.34 | 43.80 | 88,716,759 |
13 Mar 2024 | 45.26 | 45.36 | 44.46 | 44.46 | 43.92 | 120,236,860 |
12 Mar 2024 | 46.16 | 46.20 | 45.10 | 45.28 | 44.73 | 147,885,843 |
11 Mar 2024 | 46.54 | 46.76 | 45.64 | 45.78 | 45.23 | 125,954,657 |
08 Mar 2024 | 45.66 | 46.12 | 45.30 | 45.90 | 45.34 | 129,331,538 |
07 Mar 2024 | 44.52 | 45.66 | 44.46 | 45.66 | 45.11 | 122,864,218 |
06 Mar 2024 | 45.36 | 45.80 | 44.04 | 44.28 | 43.74 | 132,721,577 |
05 Mar 2024 | 46.20 | 46.48 | 45.40 | 45.40 | 44.85 | 121,030,153 |
04 Mar 2024 | 46.10 | 46.94 | 45.54 | 46.02 | 45.46 | 219,432,028 |
01 Mar 2024 | 45.70 | 46.44 | 45.56 | 45.94 | 45.38 | 185,362,172 |
29 Feb 2024 | 47.06 | 47.52 | 45.48 | 45.52 | 44.97 | 254,665,912 |
28 Feb 2024 | 47.08 | 48.84 | 46.10 | 46.90 | 46.33 | 486,413,128 |
27 Feb 2024 | 45.58 | 47.18 | 45.48 | 46.96 | 46.39 | 268,792,673 |
26 Feb 2024 | 46.58 | 46.62 | 45.58 | 45.58 | 45.03 | 130,252,572 |
23 Feb 2024 | 47.36 | 47.42 | 46.50 | 46.50 | 45.94 | 153,601,706 |
22 Feb 2024 | 48.82 | 48.84 | 47.80 | 48.18 | 47.60 | 153,762,374 |
21 Feb 2024 | 50.90 | 51.00 | 47.88 | 48.64 | 48.05 | 325,661,707 |
20 Feb 2024 | 48.58 | 49.62 | 48.32 | 49.62 | 49.02 | 164,880,324 |
19 Feb 2024 | 49.68 | 49.88 | 47.80 | 48.32 | 47.74 | 172,902,292 |
16 Feb 2024 | 47.32 | 50.45 | 47.14 | 49.12 | 48.53 | 335,063,495 |
15 Feb 2024 | 47.00 | 47.36 | 46.64 | 47.08 | 46.51 | 146,666,718 |
14 Feb 2024 | 46.18 | 46.64 | 45.26 | 46.60 | 46.04 | 136,089,739 |
13 Feb 2024 | 46.52 | 47.50 | 46.04 | 46.12 | 45.56 | 206,876,137 |
12 Feb 2024 | 46.96 | 46.98 | 45.98 | 46.40 | 45.84 | 98,751,391 |
09 Feb 2024 | 45.96 | 46.70 | 45.96 | 46.36 | 45.80 | 121,192,038 |
08 Feb 2024 | 45.16 | 45.72 | 44.68 | 45.48 | 44.93 | 139,770,397 |
07 Feb 2024 | 44.50 | 45.52 | 44.50 | 45.02 | 44.48 | 160,895,466 |
06 Feb 2024 | 43.66 | 44.54 | 43.22 | 44.20 | 43.67 | 151,881,854 |
05 Feb 2024 | 43.58 | 44.04 | 43.42 | 43.52 | 42.99 | 88,065,257 |
02 Feb 2024 | 43.90 | 44.12 | 43.30 | 43.46 | 42.93 | 119,578,751 |
01 Feb 2024 | 43.24 | 43.96 | 43.22 | 43.72 | 43.19 | 106,444,803 |
31 Jan 2024 | 43.36 | 43.82 | 43.08 | 43.14 | 42.62 | 83,153,965 |
30 Jan 2024 | 44.08 | 44.24 | 43.32 | 43.34 | 42.82 | 77,692,736 |
29 Jan 2024 | 43.56 | 44.10 | 43.54 | 43.72 | 43.19 | 88,522,667 |
26 Jan 2024 | 42.80 | 43.42 | 42.66 | 43.30 | 42.78 | 95,970,098 |
25 Jan 2024 | 42.70 | 43.18 | 42.42 | 42.82 | 42.30 | 85,529,745 |
24 Jan 2024 | 42.52 | 42.74 | 41.44 | 42.38 | 41.87 | 117,956,180 |
23 Jan 2024 | 42.50 | 42.88 | 42.08 | 42.34 | 41.83 | 76,749,340 |
22 Jan 2024 | 42.10 | 42.74 | 42.00 | 42.04 | 41.53 | 64,912,432 |
19 Jan 2024 | 42.68 | 42.96 | 42.00 | 42.16 | 41.65 | 55,396,990 |
18 Jan 2024 | 43.60 | 44.08 | 42.52 | 42.52 | 42.01 | 83,722,247 |
17 Jan 2024 | 44.08 | 44.10 | 43.38 | 43.44 | 42.91 | 61,429,080 |
16 Jan 2024 | 44.08 | 44.72 | 43.74 | 44.30 | 43.76 | 83,200,858 |
15 Jan 2024 | 44.00 | 44.80 | 43.98 | 44.06 | 43.53 | 73,166,774 |
12 Jan 2024 | 43.70 | 44.30 | 43.46 | 43.80 | 43.27 | 85,798,373 |
11 Jan 2024 | 44.88 | 45.36 | 43.82 | 43.90 | 43.37 | 133,953,895 |
10 Jan 2024 | 42.94 | 45.60 | 42.70 | 45.04 | 44.49 | 179,850,857 |
09 Jan 2024 | 43.48 | 43.82 | 42.74 | 42.90 | 42.38 | 68,465,301 |
08 Jan 2024 | 42.82 | 43.46 | 42.82 | 43.34 | 42.82 | 68,075,628 |
05 Jan 2024 | 42.32 | 42.90 | 42.06 | 42.62 | 42.10 | 55,878,091 |
04 Jan 2024 | 41.32 | 42.32 | 40.92 | 42.32 | 41.81 | 67,739,132 |
03 Jan 2024 | 42.18 | 42.18 | 41.10 | 41.32 | 40.82 | 45,827,859 |
02 Jan 2024 | 41.30 | 42.56 | 41.30 | 42.26 | 41.75 | 87,434,849 |
29 Dec 2023 | 41.46 | 41.90 | 40.94 | 41.00 | 40.50 | 42,516,486 |
28 Dec 2023 | 41.24 | 42.02 | 41.12 | 41.48 | 40.98 | 51,265,295 |
27 Dec 2023 | 40.56 | 41.46 | 40.18 | 41.12 | 40.62 | 73,129,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |