Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 44.72 | 46.12 | 44.72 | 45.27 | 45.27 | 3,171,865 |
30 Apr 2024 | 44.79 | 45.03 | 44.32 | 44.32 | 44.32 | 2,095,200 |
29 Apr 2024 | 45.39 | 45.66 | 44.98 | 45.10 | 45.10 | 1,078,600 |
26 Apr 2024 | 45.46 | 45.83 | 45.31 | 45.33 | 45.33 | 1,100,300 |
25 Apr 2024 | 45.61 | 45.79 | 44.89 | 45.47 | 45.47 | 1,199,000 |
24 Apr 2024 | 45.32 | 46.03 | 45.15 | 45.96 | 45.96 | 1,131,400 |
23 Apr 2024 | 45.15 | 45.91 | 44.94 | 45.64 | 45.64 | 1,758,600 |
22 Apr 2024 | 44.45 | 45.37 | 44.29 | 45.17 | 45.17 | 1,316,600 |
19 Apr 2024 | 43.39 | 44.42 | 43.20 | 44.41 | 44.41 | 1,411,700 |
18 Apr 2024 | 43.23 | 43.72 | 43.05 | 43.40 | 43.40 | 1,227,800 |
17 Apr 2024 | 43.37 | 43.67 | 43.01 | 43.10 | 43.10 | 2,241,300 |
16 Apr 2024 | 43.35 | 43.39 | 42.77 | 43.05 | 43.05 | 1,415,500 |
15 Apr 2024 | 44.12 | 44.61 | 43.28 | 43.61 | 43.61 | 1,659,400 |
12 Apr 2024 | 43.76 | 44.10 | 43.59 | 43.79 | 43.79 | 1,356,700 |
11 Apr 2024 | 44.42 | 44.49 | 43.64 | 44.23 | 44.23 | 1,417,300 |
10 Apr 2024 | 45.22 | 45.22 | 43.98 | 44.28 | 44.28 | 2,506,800 |
09 Apr 2024 | 46.16 | 46.43 | 45.82 | 46.19 | 46.19 | 1,079,900 |
08 Apr 2024 | 45.57 | 46.19 | 45.44 | 46.07 | 46.07 | 1,129,300 |
05 Apr 2024 | 45.08 | 45.60 | 45.01 | 45.37 | 45.37 | 996,200 |
04 Apr 2024 | 45.96 | 46.34 | 45.14 | 45.22 | 45.22 | 1,400,600 |
03 Apr 2024 | 45.45 | 45.84 | 45.29 | 45.51 | 45.51 | 1,868,900 |
02 Apr 2024 | 45.89 | 45.94 | 45.42 | 45.54 | 45.54 | 1,627,300 |
01 Apr 2024 | 47.06 | 47.15 | 46.23 | 46.27 | 46.27 | 1,737,100 |
28 Mar 2024 | 46.74 | 47.26 | 46.71 | 47.10 | 47.10 | 2,835,900 |
27 Mar 2024 | 45.61 | 46.86 | 45.61 | 46.85 | 46.85 | 2,185,500 |
26 Mar 2024 | 45.78 | 45.96 | 45.35 | 45.39 | 45.39 | 1,347,300 |
25 Mar 2024 | 45.43 | 45.94 | 45.43 | 45.51 | 45.51 | 1,666,400 |
22 Mar 2024 | 46.22 | 46.59 | 45.35 | 45.41 | 45.41 | 3,269,900 |
21 Mar 2024 | 45.92 | 46.64 | 45.90 | 46.31 | 46.31 | 2,028,900 |
20 Mar 2024 | 44.18 | 46.01 | 44.08 | 45.65 | 45.65 | 3,142,600 |
19 Mar 2024 | 43.96 | 44.55 | 43.87 | 44.34 | 44.34 | 2,043,000 |
18 Mar 2024 | 44.25 | 44.36 | 43.90 | 44.14 | 44.14 | 2,331,000 |
18 Mar 2024 | 0.311 Dividend | |||||
15 Mar 2024 | 44.10 | 44.96 | 44.10 | 44.57 | 44.26 | 5,367,600 |
14 Mar 2024 | 45.13 | 45.33 | 44.13 | 44.41 | 44.10 | 2,872,800 |
13 Mar 2024 | 45.24 | 45.77 | 45.09 | 45.30 | 44.98 | 1,908,300 |
12 Mar 2024 | 45.37 | 45.61 | 45.01 | 45.20 | 44.88 | 3,317,500 |
11 Mar 2024 | 45.25 | 45.62 | 45.07 | 45.43 | 45.11 | 1,655,800 |
08 Mar 2024 | 45.83 | 46.14 | 45.36 | 45.40 | 45.08 | 2,291,400 |
07 Mar 2024 | 45.69 | 46.08 | 45.30 | 45.42 | 45.10 | 2,081,200 |
06 Mar 2024 | 45.23 | 45.88 | 44.46 | 45.35 | 45.03 | 7,021,500 |
05 Mar 2024 | 43.90 | 45.68 | 43.90 | 45.46 | 45.14 | 11,674,000 |
04 Mar 2024 | 44.45 | 44.80 | 44.08 | 44.13 | 43.82 | 12,699,100 |
01 Mar 2024 | 44.01 | 44.21 | 43.34 | 44.09 | 43.78 | 1,838,800 |
29 Feb 2024 | 44.43 | 44.89 | 44.07 | 44.42 | 44.11 | 1,979,700 |
28 Feb 2024 | 43.90 | 44.32 | 43.80 | 43.88 | 43.57 | 1,902,100 |
27 Feb 2024 | 43.92 | 44.28 | 43.85 | 44.19 | 43.88 | 1,788,200 |
26 Feb 2024 | 43.86 | 44.34 | 43.49 | 43.71 | 43.40 | 1,752,300 |
23 Feb 2024 | 44.08 | 44.42 | 43.79 | 44.09 | 43.78 | 2,836,800 |
22 Feb 2024 | 44.06 | 44.41 | 43.79 | 44.06 | 43.75 | 2,533,300 |
21 Feb 2024 | 43.94 | 44.10 | 43.59 | 43.96 | 43.65 | 1,677,700 |
20 Feb 2024 | 43.89 | 44.43 | 43.85 | 44.15 | 43.84 | 1,512,300 |
16 Feb 2024 | 44.66 | 44.80 | 44.11 | 44.44 | 44.13 | 1,684,000 |
15 Feb 2024 | 43.92 | 45.07 | 43.86 | 44.84 | 44.53 | 1,921,900 |
14 Feb 2024 | 43.31 | 43.71 | 42.95 | 43.67 | 43.37 | 2,011,500 |
13 Feb 2024 | 43.19 | 43.44 | 42.24 | 42.85 | 42.55 | 6,549,300 |
12 Feb 2024 | 43.66 | 44.86 | 43.66 | 44.44 | 44.13 | 2,582,400 |
09 Feb 2024 | 43.19 | 43.77 | 42.76 | 43.71 | 43.40 | 1,634,500 |
08 Feb 2024 | 42.74 | 43.22 | 42.61 | 43.15 | 42.85 | 1,435,800 |
07 Feb 2024 | 43.10 | 43.23 | 42.14 | 43.02 | 42.72 | 2,963,200 |
06 Feb 2024 | 43.30 | 43.78 | 42.81 | 43.04 | 42.74 | 1,873,800 |
05 Feb 2024 | 43.62 | 43.66 | 43.01 | 43.34 | 43.04 | 1,955,200 |
02 Feb 2024 | 43.01 | 44.24 | 43.01 | 44.01 | 43.70 | 5,870,100 |
01 Feb 2024 | 44.94 | 45.04 | 42.57 | 43.82 | 43.51 | 4,377,300 |
31 Jan 2024 | 45.44 | 46.17 | 44.74 | 44.78 | 44.47 | 3,695,200 |
30 Jan 2024 | 46.53 | 46.91 | 46.53 | 46.77 | 46.44 | 1,743,600 |
29 Jan 2024 | 46.11 | 46.75 | 46.01 | 46.75 | 46.42 | 1,323,100 |
26 Jan 2024 | 45.98 | 46.52 | 45.91 | 46.16 | 45.84 | 978,500 |
25 Jan 2024 | 46.24 | 46.47 | 45.40 | 45.93 | 45.61 | 1,211,000 |
24 Jan 2024 | 45.85 | 46.44 | 45.78 | 46.05 | 45.73 | 1,353,800 |
23 Jan 2024 | 46.09 | 46.29 | 45.46 | 45.60 | 45.28 | 1,076,100 |
22 Jan 2024 | 45.42 | 46.03 | 45.38 | 45.98 | 45.66 | 1,600,800 |
19 Jan 2024 | 44.35 | 45.26 | 44.00 | 45.26 | 44.94 | 1,626,600 |
18 Jan 2024 | 44.16 | 44.35 | 43.68 | 44.18 | 43.87 | 1,382,100 |
17 Jan 2024 | 43.52 | 44.26 | 43.32 | 43.95 | 43.64 | 1,970,300 |
16 Jan 2024 | 44.16 | 44.51 | 43.88 | 44.14 | 43.83 | 1,928,000 |
12 Jan 2024 | 45.32 | 45.70 | 44.42 | 44.80 | 44.49 | 1,933,900 |
11 Jan 2024 | 45.35 | 45.41 | 44.55 | 45.18 | 44.86 | 1,601,100 |
10 Jan 2024 | 45.41 | 45.71 | 45.17 | 45.66 | 45.34 | 1,993,000 |
09 Jan 2024 | 45.55 | 45.75 | 45.36 | 45.55 | 45.23 | 1,215,000 |
08 Jan 2024 | 45.60 | 46.13 | 45.36 | 46.09 | 45.77 | 2,802,300 |
05 Jan 2024 | 44.97 | 46.12 | 44.92 | 45.67 | 45.35 | 1,811,100 |
04 Jan 2024 | 44.88 | 45.65 | 44.88 | 45.21 | 44.89 | 1,468,100 |
03 Jan 2024 | 45.67 | 45.68 | 44.88 | 44.94 | 44.63 | 1,900,500 |
02 Jan 2024 | 45.64 | 46.61 | 45.55 | 46.20 | 45.88 | 1,521,900 |
29 Dec 2023 | 46.45 | 46.58 | 46.00 | 46.02 | 45.70 | 1,453,900 |
28 Dec 2023 | 46.31 | 46.69 | 46.31 | 46.62 | 46.29 | 1,150,400 |
27 Dec 2023 | 46.53 | 46.70 | 46.27 | 46.54 | 46.22 | 1,301,400 |
26 Dec 2023 | 45.98 | 46.73 | 45.90 | 46.58 | 46.25 | 2,799,300 |
22 Dec 2023 | 45.95 | 46.41 | 45.75 | 45.97 | 45.65 | 2,618,000 |
21 Dec 2023 | 45.66 | 45.97 | 45.30 | 45.76 | 45.44 | 1,759,600 |
20 Dec 2023 | 46.13 | 46.61 | 45.29 | 45.32 | 45.00 | 2,632,000 |
19 Dec 2023 | 45.74 | 46.47 | 45.54 | 46.31 | 45.99 | 4,271,800 |
18 Dec 2023 | 46.26 | 46.40 | 45.66 | 45.73 | 45.41 | 7,640,000 |
18 Dec 2023 | 0.343 Dividend | |||||
15 Dec 2023 | 46.94 | 47.16 | 46.16 | 46.40 | 45.74 | 5,186,100 |
14 Dec 2023 | 46.18 | 47.39 | 46.06 | 47.03 | 46.36 | 8,115,700 |
13 Dec 2023 | 42.98 | 45.09 | 42.87 | 45.06 | 44.41 | 5,563,600 |
12 Dec 2023 | 43.11 | 43.19 | 42.79 | 42.94 | 42.33 | 2,825,300 |
11 Dec 2023 | 43.00 | 43.31 | 42.93 | 43.14 | 42.52 | 2,250,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |