Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 56.38 | 56.60 | 54.26 | 54.74 | 54.74 | 201,729,056 |
27 Jun 2024 | 55.96 | 56.28 | 55.46 | 56.08 | 56.08 | 120,670,478 |
26 Jun 2024 | 55.58 | 55.94 | 55.38 | 55.80 | 55.80 | 317,766,913 |
25 Jun 2024 | 55.76 | 56.10 | 55.34 | 55.54 | 55.54 | 98,819,622 |
24 Jun 2024 | 55.72 | 56.42 | 55.38 | 55.68 | 55.68 | 104,466,620 |
21 Jun 2024 | 56.22 | 56.42 | 54.97 | 55.56 | 55.56 | 246,172,446 |
20 Jun 2024 | 55.18 | 56.12 | 54.82 | 56.08 | 56.08 | 179,094,450 |
19 Jun 2024 | 54.94 | 55.42 | 54.78 | 55.22 | 55.22 | 184,600,116 |
18 Jun 2024 | 55.06 | 55.14 | 54.40 | 55.02 | 55.02 | 102,463,660 |
17 Jun 2024 | 54.52 | 54.72 | 53.92 | 54.54 | 54.54 | 99,062,882 |
14 Jun 2024 | 53.96 | 54.58 | 53.29 | 54.18 | 54.18 | 162,745,999 |
13 Jun 2024 | 54.58 | 54.80 | 53.72 | 54.06 | 54.06 | 94,191,527 |
12 Jun 2024 | 53.82 | 55.12 | 53.04 | 54.98 | 54.98 | 254,086,293 |
11 Jun 2024 | 54.54 | 54.66 | 53.30 | 53.38 | 53.38 | 166,452,852 |
10 Jun 2024 | 54.12 | 55.14 | 53.60 | 54.22 | 54.22 | 157,631,432 |
07 Jun 2024 | 55.66 | 56.10 | 54.50 | 54.80 | 54.80 | 116,265,881 |
06 Jun 2024 | 54.66 | 55.74 | 54.36 | 55.64 | 55.64 | 135,516,703 |
05 Jun 2024 | 55.92 | 55.96 | 54.62 | 54.74 | 54.74 | 147,742,816 |
04 Jun 2024 | 55.50 | 56.20 | 54.92 | 55.64 | 55.64 | 262,438,113 |
03 Jun 2024 | 56.20 | 56.54 | 55.40 | 55.40 | 55.40 | 137,984,236 |
31 May 2024 | 55.66 | 55.96 | 55.16 | 55.52 | 55.52 | 352,448,889 |
30 May 2024 | 54.22 | 55.71 | 53.68 | 55.54 | 55.54 | 166,530,625 |
29 May 2024 | 55.48 | 55.92 | 54.68 | 54.74 | 54.74 | 167,372,186 |
28 May 2024 | 54.96 | 56.04 | 54.82 | 55.58 | 55.58 | 327,523,091 |
24 May 2024 | 55.22 | 56.12 | 54.22 | 54.80 | 54.80 | 210,793,024 |
23 May 2024 | 56.42 | 56.74 | 55.56 | 55.78 | 55.78 | 345,190,110 |
22 May 2024 | 55.94 | 57.39 | 55.60 | 56.38 | 56.38 | 280,264,588 |
21 May 2024 | 55.98 | 56.54 | 55.66 | 56.18 | 56.18 | 221,100,062 |
20 May 2024 | 56.00 | 56.44 | 55.66 | 56.20 | 56.20 | 188,240,464 |
17 May 2024 | 55.00 | 55.56 | 54.92 | 55.52 | 55.52 | 207,520,212 |
16 May 2024 | 54.52 | 55.22 | 54.16 | 55.02 | 55.02 | 128,477,030 |
15 May 2024 | 54.76 | 55.04 | 54.20 | 54.50 | 54.50 | 267,073,545 |
14 May 2024 | 54.18 | 54.64 | 53.88 | 54.54 | 54.54 | 141,611,290 |
13 May 2024 | 54.18 | 54.54 | 54.10 | 54.30 | 54.30 | 274,070,760 |
10 May 2024 | 54.28 | 54.64 | 53.60 | 54.30 | 54.30 | 87,842,052 |
09 May 2024 | 54.16 | 54.44 | 53.60 | 53.94 | 53.94 | 236,469,110 |
08 May 2024 | 53.84 | 54.38 | 53.56 | 53.94 | 53.94 | 369,327,358 |
07 May 2024 | 52.98 | 54.20 | 52.92 | 53.72 | 53.72 | 376,963,776 |
03 May 2024 | 52.38 | 52.92 | 51.74 | 52.18 | 52.18 | 86,284,744 |
02 May 2024 | 52.00 | 52.74 | 51.70 | 52.06 | 52.06 | 106,053,192 |
01 May 2024 | 52.10 | 52.14 | 51.98 | 52.20 | 52.20 | 32,667,879 |
30 Apr 2024 | 51.88 | 52.62 | 51.48 | 51.90 | 51.90 | 128,009,937 |
29 Apr 2024 | 52.68 | 52.92 | 51.72 | 51.88 | 51.88 | 174,654,445 |
26 Apr 2024 | 51.12 | 52.60 | 51.08 | 52.30 | 52.30 | 196,220,536 |
25 Apr 2024 | 51.42 | 52.24 | 50.92 | 51.20 | 51.20 | 133,826,433 |
24 Apr 2024 | 50.26 | 53.22 | 49.61 | 51.78 | 51.78 | 309,563,793 |
23 Apr 2024 | 51.38 | 51.69 | 50.88 | 51.34 | 51.34 | 199,643,448 |
22 Apr 2024 | 51.42 | 51.91 | 51.10 | 51.14 | 51.14 | 167,919,394 |
19 Apr 2024 | 50.70 | 51.08 | 50.20 | 50.92 | 50.92 | 139,824,478 |
18 Apr 2024 | 50.72 | 51.30 | 50.62 | 51.00 | 51.00 | 102,401,053 |
17 Apr 2024 | 49.67 | 50.84 | 49.62 | 50.42 | 50.42 | 154,369,436 |
16 Apr 2024 | 50.02 | 50.38 | 49.42 | 49.70 | 49.70 | 190,548,937 |
15 Apr 2024 | 50.96 | 51.75 | 50.92 | 51.16 | 51.16 | 160,595,956 |
12 Apr 2024 | 51.04 | 51.72 | 50.98 | 50.98 | 50.98 | 180,436,946 |
11 Apr 2024 | 51.26 | 51.62 | 50.32 | 50.66 | 50.66 | 276,328,543 |
11 Apr 2024 | 1.84 Dividend | |||||
10 Apr 2024 | 53.12 | 53.70 | 52.46 | 53.12 | 51.28 | 148,196,613 |
09 Apr 2024 | 53.62 | 53.84 | 52.70 | 52.86 | 51.03 | 131,247,089 |
08 Apr 2024 | 53.30 | 54.28 | 53.24 | 53.72 | 51.86 | 162,777,728 |
05 Apr 2024 | 53.40 | 53.74 | 52.88 | 53.32 | 51.47 | 121,464,585 |
04 Apr 2024 | 52.82 | 54.12 | 52.50 | 53.96 | 52.09 | 177,550,360 |
03 Apr 2024 | 51.56 | 52.48 | 51.56 | 52.38 | 50.57 | 145,222,987 |
02 Apr 2024 | 51.32 | 52.40 | 51.32 | 51.96 | 50.16 | 174,801,073 |
28 Mar 2024 | 52.23 | 52.54 | 51.57 | 51.76 | 49.97 | 248,468,932 |
27 Mar 2024 | 51.46 | 52.26 | 51.34 | 51.67 | 49.88 | 211,685,995 |
26 Mar 2024 | 51.53 | 52.11 | 51.49 | 51.61 | 49.82 | 260,161,808 |
25 Mar 2024 | 52.00 | 52.25 | 51.67 | 51.73 | 49.94 | 237,240,308 |
22 Mar 2024 | 51.77 | 52.67 | 51.43 | 52.18 | 50.37 | 162,388,748 |
21 Mar 2024 | 51.11 | 51.89 | 50.64 | 51.49 | 49.71 | 184,094,142 |
20 Mar 2024 | 49.54 | 50.23 | 49.48 | 50.04 | 48.31 | 134,881,078 |
19 Mar 2024 | 49.20 | 49.60 | 48.79 | 49.54 | 47.83 | 126,334,621 |
18 Mar 2024 | 49.40 | 49.70 | 49.13 | 49.39 | 47.68 | 119,224,181 |
15 Mar 2024 | 49.14 | 49.92 | 49.14 | 49.57 | 47.85 | 350,528,629 |
14 Mar 2024 | 49.20 | 49.62 | 48.96 | 49.33 | 47.62 | 145,097,694 |
13 Mar 2024 | 49.67 | 50.01 | 48.95 | 49.26 | 47.55 | 246,059,054 |
12 Mar 2024 | 49.36 | 50.02 | 49.10 | 49.55 | 47.83 | 212,228,896 |
11 Mar 2024 | 48.42 | 49.13 | 48.26 | 49.05 | 47.35 | 154,132,465 |
08 Mar 2024 | 48.71 | 49.08 | 48.34 | 48.56 | 46.87 | 149,173,020 |
07 Mar 2024 | 48.56 | 49.05 | 48.27 | 48.60 | 46.92 | 225,634,715 |
06 Mar 2024 | 47.97 | 48.59 | 47.90 | 48.40 | 46.72 | 311,140,311 |
05 Mar 2024 | 47.15 | 47.95 | 46.96 | 47.80 | 46.14 | 148,437,130 |
04 Mar 2024 | 47.04 | 47.63 | 46.90 | 47.40 | 45.75 | 344,381,130 |
01 Mar 2024 | 47.02 | 47.75 | 47.02 | 47.37 | 45.73 | 207,501,949 |
29 Feb 2024 | 46.58 | 47.51 | 46.54 | 46.57 | 44.96 | 467,442,708 |
28 Feb 2024 | 46.22 | 46.75 | 46.22 | 46.58 | 44.96 | 229,599,208 |
27 Feb 2024 | 45.56 | 46.53 | 45.49 | 46.31 | 44.71 | 205,541,890 |
26 Feb 2024 | 45.49 | 46.19 | 45.49 | 45.92 | 44.32 | 269,141,007 |
23 Feb 2024 | 45.99 | 46.20 | 45.38 | 45.49 | 43.92 | 208,409,892 |
22 Feb 2024 | 43.00 | 46.21 | 42.37 | 45.96 | 44.36 | 565,618,186 |
21 Feb 2024 | 43.78 | 43.93 | 43.08 | 43.29 | 41.79 | 202,506,236 |
20 Feb 2024 | 42.81 | 43.76 | 42.77 | 43.65 | 42.14 | 138,030,229 |
19 Feb 2024 | 43.31 | 43.44 | 42.63 | 42.88 | 41.39 | 74,502,420 |
16 Feb 2024 | 41.67 | 43.31 | 41.28 | 43.20 | 41.70 | 249,754,009 |
15 Feb 2024 | 41.69 | 41.73 | 41.05 | 41.58 | 40.14 | 139,218,909 |
14 Feb 2024 | 41.09 | 41.76 | 41.09 | 41.44 | 40.00 | 207,374,101 |
13 Feb 2024 | 41.23 | 41.87 | 41.00 | 41.19 | 39.76 | 141,459,585 |
12 Feb 2024 | 41.65 | 41.92 | 41.19 | 41.40 | 39.97 | 163,174,147 |
09 Feb 2024 | 41.40 | 41.71 | 41.23 | 41.40 | 39.97 | 233,075,851 |
08 Feb 2024 | 41.58 | 42.01 | 41.43 | 41.51 | 40.08 | 69,825,516 |
07 Feb 2024 | 41.83 | 42.19 | 41.49 | 41.58 | 40.14 | 131,726,564 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |