Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 55.75 | 56.77 | 55.46 | 56.17 | 56.17 | 577,278 |
02 May 2024 | 54.98 | 56.17 | 54.84 | 55.74 | 55.74 | 727,200 |
01 May 2024 | 55.15 | 55.60 | 54.42 | 54.64 | 54.64 | 762,000 |
30 Apr 2024 | 55.75 | 56.14 | 54.80 | 55.29 | 55.29 | 660,900 |
29 Apr 2024 | 55.24 | 55.67 | 54.81 | 55.54 | 55.54 | 590,900 |
26 Apr 2024 | 54.64 | 55.23 | 53.80 | 55.13 | 55.13 | 443,300 |
25 Apr 2024 | 53.38 | 54.64 | 52.86 | 54.58 | 54.58 | 463,000 |
24 Apr 2024 | 53.78 | 54.04 | 53.22 | 53.58 | 53.58 | 622,500 |
23 Apr 2024 | 53.51 | 54.48 | 53.29 | 53.91 | 53.91 | 484,800 |
22 Apr 2024 | 53.12 | 53.93 | 52.40 | 53.60 | 53.60 | 802,000 |
19 Apr 2024 | 51.73 | 53.17 | 51.72 | 53.03 | 53.03 | 508,200 |
18 Apr 2024 | 52.64 | 52.99 | 51.33 | 51.61 | 51.61 | 385,700 |
17 Apr 2024 | 52.58 | 53.40 | 52.41 | 52.71 | 52.71 | 403,800 |
16 Apr 2024 | 52.12 | 52.53 | 51.43 | 52.46 | 52.46 | 341,500 |
15 Apr 2024 | 52.45 | 53.21 | 52.15 | 52.43 | 52.43 | 292,000 |
12 Apr 2024 | 53.56 | 53.60 | 51.94 | 52.16 | 52.16 | 404,900 |
11 Apr 2024 | 52.86 | 53.78 | 52.86 | 53.05 | 53.05 | 367,500 |
10 Apr 2024 | 51.46 | 52.83 | 51.40 | 52.41 | 52.41 | 423,300 |
09 Apr 2024 | 53.20 | 53.41 | 51.12 | 51.33 | 51.33 | 670,200 |
08 Apr 2024 | 53.71 | 53.71 | 52.64 | 52.86 | 52.86 | 413,700 |
05 Apr 2024 | 54.34 | 54.72 | 53.44 | 53.76 | 53.76 | 420,300 |
04 Apr 2024 | 55.11 | 55.20 | 53.91 | 54.11 | 54.11 | 415,900 |
03 Apr 2024 | 53.82 | 55.59 | 53.82 | 55.11 | 55.11 | 535,600 |
02 Apr 2024 | 54.20 | 54.40 | 53.60 | 53.84 | 53.84 | 392,100 |
01 Apr 2024 | 53.39 | 54.67 | 53.39 | 54.20 | 54.20 | 532,700 |
28 Mar 2024 | 52.55 | 53.38 | 52.30 | 53.20 | 53.20 | 494,200 |
27 Mar 2024 | 52.46 | 53.01 | 52.00 | 52.49 | 52.49 | 530,000 |
26 Mar 2024 | 52.90 | 53.20 | 52.33 | 52.40 | 52.40 | 395,700 |
25 Mar 2024 | 53.20 | 53.88 | 52.80 | 52.88 | 52.88 | 412,500 |
22 Mar 2024 | 53.27 | 53.34 | 52.78 | 52.79 | 52.79 | 279,800 |
21 Mar 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 53.26 | 503,900 |
20 Mar 2024 | 51.81 | 52.70 | 51.08 | 52.70 | 52.70 | 415,400 |
19 Mar 2024 | 52.42 | 53.03 | 52.06 | 52.56 | 52.56 | 435,500 |
18 Mar 2024 | 52.05 | 52.53 | 51.47 | 52.31 | 52.31 | 464,300 |
15 Mar 2024 | 52.60 | 53.34 | 51.87 | 52.10 | 52.10 | 679,100 |
14 Mar 2024 | 51.34 | 52.73 | 50.94 | 52.57 | 52.57 | 519,000 |
13 Mar 2024 | 51.24 | 52.05 | 51.05 | 51.58 | 51.58 | 500,100 |
13 Mar 2024 | 1.32 Dividend | |||||
12 Mar 2024 | 51.86 | 52.29 | 51.75 | 51.95 | 50.63 | 611,100 |
11 Mar 2024 | 52.65 | 53.00 | 51.55 | 51.72 | 50.41 | 487,600 |
08 Mar 2024 | 53.15 | 53.67 | 52.79 | 53.12 | 51.77 | 440,600 |
07 Mar 2024 | 52.93 | 53.41 | 52.55 | 53.03 | 51.68 | 1,191,200 |
06 Mar 2024 | 53.22 | 53.44 | 52.54 | 52.97 | 51.62 | 564,000 |
05 Mar 2024 | 52.24 | 53.66 | 52.24 | 52.79 | 51.45 | 627,200 |
04 Mar 2024 | 54.31 | 54.69 | 51.87 | 51.88 | 50.56 | 587,700 |
01 Mar 2024 | 53.09 | 54.95 | 53.09 | 53.99 | 52.62 | 942,900 |
29 Feb 2024 | 51.68 | 53.12 | 51.68 | 52.93 | 51.59 | 795,000 |
28 Feb 2024 | 51.67 | 52.90 | 51.67 | 52.26 | 50.93 | 411,700 |
27 Feb 2024 | 52.22 | 52.35 | 51.60 | 51.74 | 50.43 | 285,200 |
26 Feb 2024 | 51.30 | 52.46 | 51.22 | 52.22 | 50.89 | 343,800 |
23 Feb 2024 | 51.18 | 51.66 | 50.23 | 51.45 | 50.14 | 378,900 |
22 Feb 2024 | 50.97 | 51.67 | 50.08 | 51.63 | 50.32 | 721,800 |
21 Feb 2024 | 51.27 | 52.58 | 50.74 | 51.36 | 50.05 | 634,400 |
20 Feb 2024 | 52.52 | 52.52 | 50.88 | 51.13 | 49.83 | 515,200 |
16 Feb 2024 | 53.79 | 54.18 | 52.94 | 52.96 | 51.61 | 442,100 |
15 Feb 2024 | 52.38 | 53.77 | 51.87 | 53.36 | 52.00 | 1,018,600 |
14 Feb 2024 | 52.99 | 53.26 | 51.71 | 52.52 | 51.19 | 573,100 |
13 Feb 2024 | 52.61 | 52.65 | 51.63 | 52.35 | 51.02 | 454,100 |
12 Feb 2024 | 51.66 | 52.78 | 51.66 | 52.61 | 51.27 | 461,900 |
09 Feb 2024 | 51.19 | 51.56 | 50.76 | 51.43 | 50.12 | 329,600 |
08 Feb 2024 | 51.35 | 52.14 | 51.02 | 51.30 | 50.00 | 416,400 |
07 Feb 2024 | 50.70 | 52.18 | 50.48 | 51.87 | 50.55 | 369,700 |
06 Feb 2024 | 51.28 | 51.93 | 50.59 | 50.88 | 49.59 | 363,100 |
05 Feb 2024 | 51.78 | 51.90 | 50.29 | 51.28 | 49.98 | 468,900 |
02 Feb 2024 | 52.34 | 52.49 | 51.69 | 51.74 | 50.43 | 481,500 |
01 Feb 2024 | 54.23 | 54.87 | 50.50 | 52.42 | 51.09 | 940,000 |
31 Jan 2024 | 54.30 | 54.31 | 53.49 | 53.64 | 52.28 | 457,700 |
30 Jan 2024 | 52.26 | 54.31 | 52.26 | 54.27 | 52.89 | 677,600 |
29 Jan 2024 | 53.98 | 54.27 | 52.24 | 52.34 | 51.01 | 706,400 |
26 Jan 2024 | 52.18 | 53.67 | 51.69 | 53.65 | 52.29 | 652,500 |
25 Jan 2024 | 53.57 | 53.64 | 51.61 | 51.99 | 50.67 | 613,000 |
24 Jan 2024 | 52.58 | 53.69 | 52.17 | 53.28 | 51.93 | 1,130,400 |
23 Jan 2024 | 51.98 | 52.43 | 51.57 | 51.66 | 50.35 | 749,900 |
22 Jan 2024 | 52.40 | 53.30 | 52.03 | 52.17 | 50.84 | 522,100 |
19 Jan 2024 | 52.91 | 53.20 | 51.85 | 52.48 | 51.15 | 387,100 |
18 Jan 2024 | 52.00 | 52.56 | 51.34 | 52.53 | 51.20 | 359,900 |
17 Jan 2024 | 50.23 | 51.91 | 50.20 | 51.68 | 50.37 | 375,300 |
16 Jan 2024 | 51.65 | 51.98 | 50.30 | 50.63 | 49.34 | 533,300 |
12 Jan 2024 | 50.84 | 51.96 | 50.63 | 51.11 | 49.81 | 604,800 |
11 Jan 2024 | 48.84 | 49.30 | 47.90 | 49.29 | 48.04 | 470,700 |
10 Jan 2024 | 49.21 | 49.30 | 48.14 | 48.98 | 47.74 | 444,400 |
09 Jan 2024 | 48.78 | 49.14 | 47.65 | 49.01 | 47.76 | 466,400 |
08 Jan 2024 | 47.95 | 48.42 | 47.01 | 48.41 | 47.18 | 521,500 |
05 Jan 2024 | 48.28 | 49.36 | 47.73 | 48.84 | 47.60 | 471,900 |
04 Jan 2024 | 48.94 | 49.58 | 47.61 | 47.84 | 46.62 | 1,042,800 |
03 Jan 2024 | 46.67 | 48.46 | 46.46 | 48.22 | 46.99 | 586,700 |
02 Jan 2024 | 47.00 | 47.11 | 46.22 | 46.59 | 45.41 | 448,100 |
29 Dec 2023 | 45.55 | 45.72 | 44.91 | 45.48 | 44.32 | 380,100 |
28 Dec 2023 | 46.07 | 46.60 | 45.22 | 45.35 | 44.20 | 492,000 |
27 Dec 2023 | 46.41 | 46.82 | 45.88 | 46.17 | 45.00 | 428,300 |
26 Dec 2023 | 47.77 | 47.91 | 45.87 | 46.61 | 45.43 | 543,200 |
22 Dec 2023 | 47.85 | 48.54 | 47.73 | 48.25 | 47.02 | 482,600 |
21 Dec 2023 | 46.36 | 47.48 | 46.36 | 47.47 | 46.26 | 569,200 |
20 Dec 2023 | 46.87 | 47.77 | 46.22 | 46.34 | 45.16 | 778,700 |
19 Dec 2023 | 45.50 | 46.72 | 45.10 | 46.70 | 45.51 | 608,400 |
18 Dec 2023 | 46.69 | 46.79 | 44.92 | 45.47 | 44.31 | 880,100 |
15 Dec 2023 | 42.96 | 45.14 | 42.59 | 44.63 | 43.50 | 1,344,400 |
14 Dec 2023 | 43.76 | 43.91 | 42.35 | 42.80 | 41.71 | 944,300 |
13 Dec 2023 | 42.60 | 43.42 | 42.08 | 43.20 | 42.10 | 592,700 |
12 Dec 2023 | 42.96 | 43.52 | 42.48 | 42.62 | 41.54 | 606,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |