Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 52.30 | 52.90 | 52.20 | 52.26 | 52.26 | 23,054,646 |
02 May 2024 | 52.07 | 52.74 | 52.05 | 52.08 | 52.08 | 31,578,468 |
01 May 2024 | 52.24 | 52.84 | 51.92 | 52.18 | 52.18 | 19,594,902 |
30 Apr 2024 | 51.90 | 52.34 | 51.90 | 51.94 | 51.94 | 20,998,323 |
29 Apr 2024 | 52.64 | 52.86 | 51.74 | 51.91 | 51.91 | 19,528,323 |
26 Apr 2024 | 51.12 | 52.58 | 51.10 | 52.24 | 52.24 | 31,990,068 |
25 Apr 2024 | 51.58 | 52.20 | 50.92 | 51.32 | 51.32 | 30,476,098 |
24 Apr 2024 | 50.34 | 53.21 | 49.63 | 51.84 | 51.84 | 75,032,563 |
23 Apr 2024 | 51.40 | 51.60 | 50.88 | 51.28 | 51.28 | 35,408,979 |
22 Apr 2024 | 51.38 | 51.72 | 51.11 | 51.20 | 51.20 | 27,525,262 |
19 Apr 2024 | 50.64 | 51.06 | 50.20 | 50.88 | 50.88 | 25,805,436 |
18 Apr 2024 | 50.65 | 51.28 | 50.64 | 50.90 | 50.90 | 23,639,043 |
17 Apr 2024 | 49.67 | 50.74 | 49.67 | 50.61 | 50.61 | 29,437,862 |
16 Apr 2024 | 50.07 | 50.26 | 49.43 | 49.52 | 49.52 | 43,924,577 |
15 Apr 2024 | 50.96 | 51.72 | 50.96 | 51.12 | 51.12 | 29,453,640 |
12 Apr 2024 | 51.10 | 51.72 | 51.04 | 51.20 | 51.20 | 29,745,818 |
11 Apr 2024 | 51.32 | 51.54 | 50.30 | 50.64 | 50.64 | 43,066,218 |
11 Apr 2024 | 1.84 Dividend | |||||
10 Apr 2024 | 53.28 | 53.59 | 52.46 | 53.10 | 51.26 | 21,847,444 |
09 Apr 2024 | 53.68 | 53.80 | 52.70 | 53.00 | 51.16 | 27,241,530 |
08 Apr 2024 | 53.34 | 54.06 | 53.34 | 53.74 | 51.88 | 24,024,388 |
05 Apr 2024 | 53.47 | 53.55 | 52.88 | 53.16 | 51.32 | 31,354,120 |
04 Apr 2024 | 52.78 | 54.02 | 52.50 | 53.88 | 52.01 | 33,074,704 |
03 Apr 2024 | 51.67 | 52.46 | 51.67 | 52.40 | 50.58 | 31,311,057 |
02 Apr 2024 | 51.52 | 52.40 | 51.42 | 51.90 | 50.10 | 30,507,451 |
28 Mar 2024 | 52.23 | 52.42 | 51.57 | 51.71 | 49.92 | 31,156,785 |
27 Mar 2024 | 51.56 | 52.26 | 51.38 | 51.69 | 49.90 | 38,315,163 |
26 Mar 2024 | 51.53 | 52.10 | 51.49 | 51.69 | 49.90 | 28,869,700 |
25 Mar 2024 | 52.04 | 52.22 | 51.66 | 51.84 | 50.04 | 19,804,742 |
22 Mar 2024 | 51.80 | 52.67 | 51.49 | 52.26 | 50.44 | 41,126,583 |
21 Mar 2024 | 51.19 | 51.89 | 50.66 | 51.53 | 49.75 | 45,020,766 |
20 Mar 2024 | 49.72 | 50.23 | 49.48 | 50.02 | 48.29 | 20,368,687 |
19 Mar 2024 | 49.21 | 49.59 | 48.81 | 49.53 | 47.81 | 29,972,807 |
18 Mar 2024 | 49.40 | 49.67 | 49.13 | 49.42 | 47.70 | 25,036,127 |
15 Mar 2024 | 49.21 | 49.92 | 49.21 | 49.69 | 47.97 | 36,017,871 |
14 Mar 2024 | 49.15 | 49.61 | 48.96 | 49.23 | 47.52 | 36,087,160 |
13 Mar 2024 | 49.58 | 50.01 | 48.96 | 49.32 | 47.61 | 26,239,954 |
12 Mar 2024 | 49.30 | 50.03 | 49.29 | 49.51 | 47.80 | 41,241,754 |
11 Mar 2024 | 48.33 | 49.13 | 48.28 | 49.00 | 47.30 | 36,280,568 |
08 Mar 2024 | 48.72 | 49.08 | 48.33 | 48.63 | 46.94 | 40,741,320 |
07 Mar 2024 | 48.58 | 49.03 | 48.28 | 48.75 | 47.06 | 45,405,860 |
06 Mar 2024 | 47.94 | 48.58 | 47.94 | 48.42 | 46.74 | 41,781,130 |
05 Mar 2024 | 47.15 | 47.95 | 47.00 | 47.87 | 46.21 | 29,926,873 |
04 Mar 2024 | 47.04 | 47.63 | 46.90 | 47.37 | 45.73 | 27,967,935 |
01 Mar 2024 | 47.21 | 47.76 | 47.13 | 47.39 | 45.75 | 30,383,888 |
29 Feb 2024 | 46.58 | 47.51 | 46.54 | 46.73 | 45.11 | 32,415,922 |
28 Feb 2024 | 46.30 | 46.76 | 46.27 | 46.63 | 45.01 | 25,460,672 |
27 Feb 2024 | 45.56 | 46.51 | 45.56 | 46.35 | 44.75 | 32,003,149 |
26 Feb 2024 | 45.51 | 46.19 | 45.49 | 45.90 | 44.31 | 29,640,426 |
23 Feb 2024 | 45.90 | 46.15 | 45.38 | 45.44 | 43.87 | 36,779,378 |
22 Feb 2024 | 43.13 | 46.19 | 42.37 | 45.94 | 44.35 | 74,981,331 |
21 Feb 2024 | 43.78 | 43.88 | 43.08 | 43.24 | 41.74 | 26,697,699 |
20 Feb 2024 | 42.88 | 43.74 | 42.77 | 43.60 | 42.09 | 25,836,980 |
19 Feb 2024 | 43.33 | 43.38 | 42.63 | 42.80 | 41.32 | 13,249,083 |
16 Feb 2024 | 41.74 | 43.31 | 41.28 | 43.25 | 41.75 | 49,472,598 |
15 Feb 2024 | 41.19 | 41.72 | 41.06 | 41.48 | 40.04 | 15,716,345 |
14 Feb 2024 | 41.15 | 41.76 | 41.15 | 41.38 | 39.94 | 20,828,700 |
13 Feb 2024 | 41.31 | 41.87 | 41.00 | 41.19 | 39.77 | 33,905,327 |
12 Feb 2024 | 41.65 | 41.91 | 41.20 | 41.48 | 40.04 | 20,478,503 |
09 Feb 2024 | 41.48 | 41.63 | 41.24 | 41.35 | 39.92 | 20,534,949 |
08 Feb 2024 | 41.55 | 42.01 | 41.42 | 41.46 | 40.02 | 18,245,901 |
07 Feb 2024 | 41.83 | 42.19 | 41.49 | 41.58 | 40.14 | 27,011,378 |
06 Feb 2024 | 42.16 | 42.32 | 41.63 | 41.91 | 40.46 | 16,421,535 |
05 Feb 2024 | 41.90 | 42.60 | 41.04 | 41.90 | 40.45 | 31,076,422 |
02 Feb 2024 | 42.73 | 43.03 | 42.29 | 42.32 | 40.85 | 21,923,579 |
01 Feb 2024 | 42.19 | 43.40 | 41.99 | 42.33 | 40.86 | 33,109,357 |
31 Jan 2024 | 42.46 | 42.78 | 42.39 | 42.56 | 41.09 | 23,377,205 |
30 Jan 2024 | 42.49 | 43.07 | 42.40 | 43.07 | 41.58 | 32,381,427 |
29 Jan 2024 | 42.13 | 42.42 | 41.89 | 42.24 | 40.77 | 11,222,489 |
26 Jan 2024 | 41.72 | 42.65 | 41.40 | 42.25 | 40.78 | 33,190,285 |
25 Jan 2024 | 41.94 | 41.96 | 41.26 | 41.38 | 39.95 | 37,794,995 |
24 Jan 2024 | 43.19 | 43.49 | 41.99 | 42.14 | 40.68 | 36,069,962 |
23 Jan 2024 | 43.71 | 43.86 | 43.09 | 43.17 | 41.67 | 18,359,099 |
22 Jan 2024 | 43.03 | 43.77 | 43.03 | 43.54 | 42.03 | 17,154,933 |
19 Jan 2024 | 42.78 | 43.00 | 42.38 | 42.56 | 41.09 | 16,170,747 |
18 Jan 2024 | 42.19 | 42.85 | 42.17 | 42.51 | 41.03 | 18,368,757 |
17 Jan 2024 | 42.63 | 42.65 | 41.99 | 42.10 | 40.64 | 31,091,306 |
16 Jan 2024 | 43.58 | 43.58 | 43.02 | 43.16 | 41.66 | 22,923,518 |
15 Jan 2024 | 44.21 | 44.28 | 43.82 | 43.88 | 42.36 | 16,405,278 |
12 Jan 2024 | 45.49 | 46.01 | 44.99 | 45.01 | 43.46 | 22,428,781 |
11 Jan 2024 | 47.10 | 47.22 | 45.24 | 45.24 | 43.68 | 34,456,119 |
10 Jan 2024 | 47.44 | 47.53 | 46.90 | 47.00 | 45.37 | 8,104,101 |
09 Jan 2024 | 47.63 | 47.79 | 47.44 | 47.67 | 46.01 | 13,361,069 |
08 Jan 2024 | 47.21 | 47.44 | 46.94 | 47.41 | 45.77 | 10,522,104 |
05 Jan 2024 | 47.28 | 47.47 | 46.76 | 47.16 | 45.53 | 20,875,791 |
04 Jan 2024 | 47.35 | 47.68 | 47.10 | 47.64 | 45.99 | 19,719,459 |
03 Jan 2024 | 47.99 | 48.21 | 47.30 | 47.38 | 45.74 | 17,833,831 |
02 Jan 2024 | 47.87 | 48.21 | 47.72 | 47.98 | 46.32 | 19,479,974 |
29 Dec 2023 | 47.70 | 47.92 | 47.61 | 47.65 | 46.00 | 7,861,626 |
28 Dec 2023 | 48.19 | 48.22 | 47.83 | 48.02 | 46.36 | 9,469,437 |
27 Dec 2023 | 47.96 | 48.38 | 47.81 | 48.14 | 46.47 | 13,961,560 |
22 Dec 2023 | 47.31 | 48.06 | 47.19 | 47.97 | 46.31 | 14,715,500 |
21 Dec 2023 | 46.92 | 47.22 | 46.69 | 47.12 | 45.49 | 9,346,815 |
20 Dec 2023 | 47.42 | 47.80 | 46.84 | 47.53 | 45.89 | 29,492,825 |
19 Dec 2023 | 46.76 | 46.98 | 46.62 | 46.84 | 45.22 | 13,523,955 |
18 Dec 2023 | 46.85 | 47.15 | 46.61 | 47.04 | 45.41 | 16,228,410 |
15 Dec 2023 | 47.65 | 47.82 | 46.95 | 47.08 | 45.45 | 19,869,255 |
14 Dec 2023 | 46.61 | 48.07 | 46.58 | 47.63 | 45.98 | 38,882,006 |
13 Dec 2023 | 45.99 | 46.47 | 45.92 | 46.31 | 44.71 | 21,015,731 |
12 Dec 2023 | 46.29 | 46.31 | 45.56 | 45.93 | 44.34 | 21,671,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |