Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 45.44 | 45.50 | 44.37 | 45.00 | 45.00 | 10,389,900 |
25 Jul 2024 | 44.02 | 45.26 | 43.27 | 44.53 | 44.53 | 16,904,600 |
24 Jul 2024 | 45.59 | 45.76 | 44.12 | 44.18 | 44.18 | 18,534,000 |
23 Jul 2024 | 45.00 | 45.50 | 43.54 | 45.27 | 45.27 | 18,792,700 |
22 Jul 2024 | 45.85 | 46.14 | 45.46 | 46.01 | 46.01 | 12,381,400 |
19 Jul 2024 | 45.68 | 46.30 | 45.47 | 45.90 | 45.90 | 9,671,000 |
18 Jul 2024 | 47.91 | 48.03 | 45.53 | 45.92 | 45.92 | 17,498,900 |
17 Jul 2024 | 49.96 | 50.08 | 48.37 | 48.50 | 48.50 | 12,056,600 |
16 Jul 2024 | 49.47 | 50.17 | 48.64 | 50.07 | 50.07 | 11,035,800 |
15 Jul 2024 | 50.61 | 51.03 | 49.70 | 50.42 | 50.42 | 9,112,900 |
15 Jul 2024 | 0.15 Dividend | |||||
12 Jul 2024 | 51.95 | 51.97 | 51.11 | 51.28 | 51.13 | 8,004,100 |
11 Jul 2024 | 51.64 | 51.94 | 50.94 | 51.51 | 51.36 | 8,219,400 |
10 Jul 2024 | 50.94 | 51.97 | 50.75 | 51.59 | 51.44 | 9,197,100 |
09 Jul 2024 | 51.06 | 51.80 | 50.65 | 50.80 | 50.65 | 9,349,900 |
08 Jul 2024 | 51.11 | 51.38 | 50.53 | 51.13 | 50.98 | 9,030,800 |
05 Jul 2024 | 51.11 | 51.84 | 51.03 | 51.52 | 51.37 | 8,300,600 |
03 Jul 2024 | 49.41 | 51.16 | 49.41 | 50.65 | 50.50 | 8,913,700 |
02 Jul 2024 | 47.88 | 48.79 | 47.70 | 48.71 | 48.57 | 8,470,200 |
01 Jul 2024 | 49.12 | 49.69 | 48.23 | 48.41 | 48.27 | 6,817,200 |
28 Jun 2024 | 49.20 | 49.49 | 48.34 | 48.60 | 48.46 | 12,546,100 |
27 Jun 2024 | 49.65 | 49.69 | 48.17 | 48.32 | 48.18 | 8,987,900 |
26 Jun 2024 | 49.86 | 49.99 | 49.00 | 49.47 | 49.33 | 8,416,200 |
25 Jun 2024 | 49.96 | 50.03 | 49.47 | 49.88 | 49.73 | 8,024,800 |
24 Jun 2024 | 49.47 | 50.72 | 49.36 | 50.38 | 50.23 | 11,347,400 |
21 Jun 2024 | 49.09 | 49.82 | 48.21 | 49.56 | 49.42 | 19,076,600 |
20 Jun 2024 | 48.49 | 49.54 | 48.22 | 49.36 | 49.22 | 14,675,800 |
18 Jun 2024 | 47.16 | 47.92 | 46.88 | 47.69 | 47.55 | 9,008,900 |
17 Jun 2024 | 47.36 | 47.49 | 46.57 | 47.26 | 47.12 | 11,361,400 |
14 Jun 2024 | 47.71 | 49.19 | 47.38 | 48.11 | 47.97 | 8,370,200 |
13 Jun 2024 | 49.11 | 49.11 | 47.61 | 47.99 | 47.85 | 12,397,800 |
12 Jun 2024 | 50.86 | 51.27 | 48.92 | 49.20 | 49.06 | 10,109,900 |
11 Jun 2024 | 48.91 | 49.44 | 48.28 | 49.34 | 49.20 | 10,672,900 |
10 Jun 2024 | 49.51 | 50.22 | 49.40 | 50.00 | 49.85 | 11,052,300 |
07 Jun 2024 | 49.65 | 49.80 | 48.83 | 49.27 | 49.13 | 16,056,400 |
06 Jun 2024 | 50.67 | 51.28 | 49.90 | 51.25 | 51.10 | 11,009,100 |
05 Jun 2024 | 50.00 | 50.61 | 49.66 | 50.49 | 50.34 | 12,639,500 |
04 Jun 2024 | 51.03 | 51.05 | 48.41 | 49.70 | 49.55 | 24,814,600 |
03 Jun 2024 | 53.15 | 53.15 | 51.51 | 52.04 | 51.89 | 10,249,400 |
31 May 2024 | 52.74 | 53.29 | 51.21 | 52.73 | 52.58 | 18,379,900 |
30 May 2024 | 51.51 | 52.66 | 51.41 | 52.31 | 52.16 | 13,160,400 |
29 May 2024 | 52.73 | 53.20 | 52.40 | 52.77 | 52.62 | 11,570,900 |
28 May 2024 | 53.06 | 53.89 | 52.28 | 53.63 | 53.47 | 14,922,100 |
24 May 2024 | 51.51 | 52.08 | 51.29 | 51.53 | 51.38 | 9,649,300 |
23 May 2024 | 51.89 | 51.97 | 50.81 | 51.20 | 51.05 | 16,864,800 |
22 May 2024 | 51.81 | 52.75 | 50.60 | 51.23 | 51.08 | 26,299,700 |
21 May 2024 | 54.88 | 54.95 | 53.59 | 54.32 | 54.16 | 18,146,900 |
20 May 2024 | 54.00 | 55.24 | 53.38 | 54.86 | 54.70 | 15,774,400 |
17 May 2024 | 52.73 | 54.35 | 52.55 | 54.23 | 54.07 | 17,946,500 |
16 May 2024 | 53.81 | 54.05 | 51.91 | 52.04 | 51.89 | 14,800,500 |
15 May 2024 | 53.81 | 54.09 | 52.14 | 53.61 | 53.45 | 17,286,800 |
14 May 2024 | 52.33 | 53.66 | 52.33 | 53.48 | 53.32 | 17,714,100 |
13 May 2024 | 51.99 | 52.50 | 51.77 | 52.04 | 51.89 | 9,210,500 |
10 May 2024 | 51.67 | 52.00 | 51.35 | 51.59 | 51.44 | 14,535,000 |
09 May 2024 | 50.07 | 51.35 | 49.70 | 51.08 | 50.93 | 10,234,500 |
08 May 2024 | 50.20 | 50.71 | 49.43 | 49.96 | 49.81 | 14,197,700 |
07 May 2024 | 51.00 | 51.46 | 50.81 | 51.39 | 51.24 | 13,121,500 |
06 May 2024 | 51.20 | 51.51 | 50.54 | 50.99 | 50.84 | 10,952,000 |
03 May 2024 | 50.00 | 50.55 | 49.14 | 50.45 | 50.30 | 14,498,100 |
02 May 2024 | 49.37 | 49.39 | 48.22 | 48.78 | 48.64 | 24,389,400 |
01 May 2024 | 50.15 | 51.40 | 49.38 | 49.91 | 49.76 | 19,247,700 |
30 Apr 2024 | 50.50 | 51.20 | 49.90 | 49.94 | 49.79 | 17,226,600 |
29 Apr 2024 | 51.25 | 52.52 | 50.78 | 52.41 | 52.26 | 22,023,300 |
26 Apr 2024 | 49.94 | 50.72 | 49.54 | 50.50 | 50.35 | 19,037,100 |
25 Apr 2024 | 48.94 | 49.66 | 47.99 | 49.40 | 49.26 | 15,974,700 |
24 Apr 2024 | 48.23 | 48.46 | 47.38 | 48.24 | 48.10 | 11,838,300 |
23 Apr 2024 | 47.45 | 48.69 | 47.10 | 47.99 | 47.85 | 19,439,600 |
22 Apr 2024 | 48.22 | 49.41 | 47.80 | 48.95 | 48.81 | 20,147,900 |
19 Apr 2024 | 50.25 | 51.08 | 49.37 | 49.61 | 49.46 | 17,064,900 |
18 Apr 2024 | 50.82 | 51.04 | 49.68 | 50.16 | 50.01 | 15,717,500 |
17 Apr 2024 | 50.46 | 51.14 | 49.46 | 49.82 | 49.67 | 15,795,700 |
16 Apr 2024 | 48.42 | 49.61 | 48.08 | 49.41 | 49.27 | 20,075,200 |
15 Apr 2024 | 50.70 | 51.05 | 49.67 | 50.02 | 49.87 | 15,047,100 |
12 Apr 2024 | 51.91 | 52.42 | 49.33 | 49.47 | 49.33 | 19,943,700 |
12 Apr 2024 | 0.15 Dividend | |||||
11 Apr 2024 | 51.03 | 51.34 | 49.96 | 50.74 | 50.44 | 12,975,700 |
10 Apr 2024 | 49.98 | 51.38 | 49.59 | 50.92 | 50.62 | 16,142,600 |
09 Apr 2024 | 51.45 | 52.03 | 50.51 | 51.30 | 51.00 | 17,631,700 |
08 Apr 2024 | 50.03 | 50.27 | 49.42 | 50.00 | 49.71 | 12,745,900 |
05 Apr 2024 | 49.30 | 49.58 | 48.66 | 49.47 | 49.18 | 14,153,100 |
04 Apr 2024 | 49.99 | 50.25 | 48.86 | 49.18 | 48.89 | 24,836,900 |
03 Apr 2024 | 48.71 | 49.75 | 48.64 | 49.61 | 49.32 | 19,957,500 |
02 Apr 2024 | 47.85 | 48.84 | 47.31 | 48.38 | 48.10 | 22,037,500 |
01 Apr 2024 | 47.53 | 47.81 | 47.22 | 47.33 | 47.05 | 10,376,000 |
28 Mar 2024 | 46.20 | 47.19 | 45.96 | 47.02 | 46.74 | 20,169,000 |
27 Mar 2024 | 44.94 | 45.94 | 44.54 | 45.88 | 45.61 | 10,700,000 |
26 Mar 2024 | 45.49 | 45.49 | 44.61 | 44.73 | 44.47 | 10,490,000 |
25 Mar 2024 | 45.45 | 46.49 | 45.21 | 45.35 | 45.08 | 7,754,800 |
22 Mar 2024 | 46.10 | 46.10 | 45.08 | 45.10 | 44.84 | 14,513,900 |
21 Mar 2024 | 46.39 | 46.40 | 45.47 | 46.24 | 45.97 | 17,023,900 |
20 Mar 2024 | 44.29 | 46.46 | 43.93 | 46.01 | 45.74 | 20,140,800 |
19 Mar 2024 | 43.68 | 44.47 | 43.36 | 44.33 | 44.07 | 13,528,600 |
18 Mar 2024 | 44.96 | 45.47 | 44.37 | 44.48 | 44.22 | 14,482,200 |
15 Mar 2024 | 43.64 | 44.90 | 43.50 | 44.61 | 44.35 | 33,971,300 |
14 Mar 2024 | 43.69 | 43.83 | 42.93 | 43.32 | 43.07 | 16,004,500 |
13 Mar 2024 | 41.55 | 43.76 | 41.53 | 43.41 | 43.16 | 26,393,300 |
12 Mar 2024 | 40.67 | 40.78 | 39.80 | 40.36 | 40.12 | 8,841,400 |
11 Mar 2024 | 39.78 | 40.67 | 39.78 | 40.42 | 40.18 | 9,599,800 |
08 Mar 2024 | 39.99 | 40.14 | 39.55 | 39.85 | 39.62 | 7,668,800 |
07 Mar 2024 | 39.32 | 40.45 | 39.25 | 39.81 | 39.58 | 12,895,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |