Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 38.17 | 38.84 | 38.00 | 38.35 | 38.35 | 3,693,700 |
30 May 2024 | 37.19 | 38.96 | 37.19 | 38.12 | 38.12 | 4,873,800 |
29 May 2024 | 36.60 | 37.15 | 36.60 | 37.12 | 37.12 | 3,576,900 |
28 May 2024 | 35.95 | 36.82 | 35.87 | 36.82 | 36.82 | 3,712,900 |
24 May 2024 | 35.98 | 36.11 | 35.76 | 35.91 | 35.91 | 1,551,100 |
23 May 2024 | 36.40 | 36.40 | 35.60 | 35.93 | 35.93 | 4,145,400 |
22 May 2024 | 36.06 | 36.40 | 35.97 | 36.22 | 36.22 | 1,843,700 |
21 May 2024 | 36.50 | 36.84 | 36.09 | 36.16 | 36.16 | 1,911,700 |
20 May 2024 | 36.51 | 36.93 | 36.06 | 36.75 | 36.75 | 2,892,000 |
17 May 2024 | 37.35 | 37.35 | 35.57 | 35.91 | 35.91 | 6,223,400 |
16 May 2024 | 38.33 | 38.44 | 37.28 | 37.35 | 37.35 | 2,004,600 |
15 May 2024 | 38.30 | 38.45 | 38.04 | 38.23 | 38.23 | 1,632,900 |
14 May 2024 | 38.08 | 38.35 | 37.82 | 38.00 | 38.00 | 1,615,400 |
13 May 2024 | 38.15 | 38.44 | 37.94 | 37.97 | 37.97 | 787,700 |
10 May 2024 | 38.55 | 38.55 | 37.95 | 38.02 | 38.02 | 1,104,800 |
10 May 2024 | 0.05 Dividend | |||||
09 May 2024 | 38.29 | 39.03 | 38.00 | 38.22 | 38.17 | 2,583,600 |
08 May 2024 | 37.90 | 38.45 | 37.73 | 38.35 | 38.30 | 2,216,700 |
07 May 2024 | 38.15 | 38.50 | 37.96 | 38.13 | 38.08 | 2,079,100 |
06 May 2024 | 37.20 | 38.16 | 37.13 | 38.04 | 37.99 | 4,107,700 |
03 May 2024 | 36.60 | 37.06 | 36.25 | 36.47 | 36.42 | 2,191,500 |
02 May 2024 | 37.36 | 37.50 | 36.68 | 37.05 | 37.00 | 2,272,500 |
01 May 2024 | 36.71 | 37.20 | 36.30 | 36.98 | 36.93 | 2,872,400 |
30 Apr 2024 | 36.89 | 36.96 | 36.42 | 36.50 | 36.45 | 3,624,100 |
29 Apr 2024 | 37.54 | 37.64 | 36.69 | 36.96 | 36.91 | 2,099,800 |
26 Apr 2024 | 37.00 | 37.90 | 36.73 | 37.42 | 37.37 | 3,229,100 |
25 Apr 2024 | 36.60 | 37.55 | 36.16 | 37.17 | 37.12 | 4,227,000 |
24 Apr 2024 | 38.19 | 38.22 | 36.38 | 36.60 | 36.55 | 5,447,600 |
23 Apr 2024 | 38.49 | 38.57 | 37.74 | 37.94 | 37.89 | 3,796,300 |
22 Apr 2024 | 38.50 | 39.40 | 38.35 | 38.84 | 38.79 | 2,055,900 |
19 Apr 2024 | 38.82 | 38.94 | 38.09 | 38.59 | 38.54 | 3,415,200 |
18 Apr 2024 | 39.44 | 39.74 | 38.61 | 38.94 | 38.89 | 3,320,600 |
17 Apr 2024 | 40.25 | 41.12 | 38.78 | 39.13 | 39.08 | 5,839,600 |
16 Apr 2024 | 40.59 | 40.70 | 40.06 | 40.30 | 40.25 | 2,185,700 |
15 Apr 2024 | 41.50 | 41.85 | 40.64 | 40.82 | 40.77 | 2,067,400 |
12 Apr 2024 | 42.53 | 42.58 | 40.93 | 41.33 | 41.28 | 4,328,300 |
11 Apr 2024 | 42.60 | 42.63 | 42.16 | 42.23 | 42.17 | 3,075,600 |
10 Apr 2024 | 41.87 | 42.66 | 41.54 | 42.61 | 42.55 | 4,537,000 |
09 Apr 2024 | 40.98 | 42.00 | 40.56 | 41.93 | 41.88 | 3,944,500 |
08 Apr 2024 | 41.26 | 41.37 | 40.48 | 40.55 | 40.50 | 1,926,900 |
05 Apr 2024 | 41.20 | 41.44 | 41.04 | 41.22 | 41.17 | 1,634,000 |
04 Apr 2024 | 41.85 | 42.27 | 41.03 | 41.10 | 41.05 | 2,279,200 |
03 Apr 2024 | 41.50 | 42.10 | 41.22 | 41.88 | 41.83 | 2,871,000 |
02 Apr 2024 | 41.50 | 41.75 | 40.20 | 41.40 | 41.35 | 4,709,400 |
01 Apr 2024 | 41.02 | 42.05 | 40.80 | 41.83 | 41.78 | 4,361,500 |
28 Mar 2024 | 41.19 | 41.34 | 40.56 | 40.78 | 40.73 | 2,508,600 |
27 Mar 2024 | 40.86 | 41.60 | 40.80 | 41.02 | 40.97 | 3,623,500 |
26 Mar 2024 | 40.33 | 40.88 | 40.17 | 40.69 | 40.64 | 3,208,000 |
25 Mar 2024 | 39.58 | 40.50 | 39.54 | 40.25 | 40.20 | 4,084,100 |
22 Mar 2024 | 40.11 | 40.17 | 39.63 | 39.66 | 39.61 | 2,300,600 |
21 Mar 2024 | 39.73 | 40.12 | 39.34 | 40.05 | 40.00 | 2,877,000 |
20 Mar 2024 | 39.75 | 40.17 | 39.60 | 39.69 | 39.64 | 3,256,700 |
19 Mar 2024 | 38.80 | 39.80 | 38.80 | 39.75 | 39.70 | 5,023,000 |
18 Mar 2024 | 38.65 | 39.33 | 38.60 | 38.87 | 38.82 | 4,479,300 |
15 Mar 2024 | 38.00 | 39.30 | 37.27 | 38.85 | 38.80 | 9,639,600 |
14 Mar 2024 | 39.18 | 40.60 | 36.38 | 38.26 | 38.21 | 28,992,300 |
13 Mar 2024 | 46.74 | 46.77 | 39.86 | 40.86 | 40.81 | 34,517,500 |
12 Mar 2024 | 47.23 | 47.32 | 46.84 | 46.84 | 46.78 | 1,363,900 |
11 Mar 2024 | 47.50 | 47.66 | 47.08 | 47.10 | 47.04 | 1,993,300 |
08 Mar 2024 | 47.51 | 47.79 | 47.36 | 47.44 | 47.38 | 2,194,300 |
07 Mar 2024 | 47.36 | 47.71 | 46.35 | 47.57 | 47.51 | 3,591,200 |
06 Mar 2024 | 48.00 | 48.07 | 46.99 | 47.20 | 47.14 | 4,151,800 |
05 Mar 2024 | 47.56 | 48.13 | 47.56 | 47.76 | 47.70 | 4,474,500 |
04 Mar 2024 | 47.39 | 48.00 | 47.27 | 47.69 | 47.63 | 3,762,900 |
01 Mar 2024 | 47.44 | 47.62 | 47.30 | 47.40 | 47.34 | 1,840,300 |
29 Feb 2024 | 47.44 | 47.63 | 47.26 | 47.34 | 47.28 | 2,645,800 |
28 Feb 2024 | 47.24 | 47.66 | 47.02 | 47.51 | 47.45 | 2,359,300 |
27 Feb 2024 | 47.64 | 47.69 | 47.35 | 47.38 | 47.32 | 2,392,700 |
26 Feb 2024 | 47.00 | 47.94 | 46.97 | 47.65 | 47.59 | 4,269,400 |
23 Feb 2024 | 46.59 | 47.40 | 46.39 | 47.26 | 47.20 | 2,710,400 |
22 Feb 2024 | 46.25 | 46.62 | 45.60 | 46.52 | 46.46 | 4,049,500 |
21 Feb 2024 | 45.74 | 46.23 | 45.74 | 46.17 | 46.11 | 1,786,200 |
20 Feb 2024 | 45.65 | 46.10 | 45.64 | 45.78 | 45.72 | 2,412,700 |
16 Feb 2024 | 45.63 | 46.02 | 45.58 | 46.00 | 45.94 | 3,223,300 |
15 Feb 2024 | 45.30 | 45.87 | 45.30 | 45.78 | 45.72 | 2,088,600 |
14 Feb 2024 | 45.60 | 45.87 | 45.56 | 45.64 | 45.58 | 2,279,300 |
13 Feb 2024 | 45.48 | 45.78 | 45.36 | 45.60 | 45.54 | 2,695,100 |
12 Feb 2024 | 46.12 | 46.40 | 45.71 | 45.71 | 45.65 | 2,165,500 |
09 Feb 2024 | 46.13 | 46.52 | 46.03 | 46.29 | 46.23 | 2,157,100 |
09 Feb 2024 | 0.05 Dividend | |||||
08 Feb 2024 | 46.07 | 46.39 | 45.91 | 46.36 | 46.25 | 4,493,800 |
07 Feb 2024 | 45.49 | 46.46 | 45.41 | 46.07 | 45.96 | 3,696,800 |
06 Feb 2024 | 45.28 | 45.93 | 45.25 | 45.59 | 45.48 | 2,847,200 |
05 Feb 2024 | 45.64 | 45.90 | 45.39 | 45.50 | 45.39 | 4,234,600 |
02 Feb 2024 | 47.00 | 47.07 | 45.85 | 45.85 | 45.74 | 5,183,100 |
01 Feb 2024 | 47.09 | 47.21 | 45.99 | 46.63 | 46.52 | 19,797,200 |
31 Jan 2024 | 48.20 | 48.40 | 46.65 | 47.02 | 46.91 | 8,529,700 |
30 Jan 2024 | 48.22 | 48.34 | 48.05 | 48.17 | 48.06 | 2,752,900 |
29 Jan 2024 | 48.41 | 48.41 | 48.22 | 48.25 | 48.13 | 2,054,900 |
26 Jan 2024 | 48.36 | 48.61 | 48.20 | 48.31 | 48.19 | 2,585,300 |
25 Jan 2024 | 48.46 | 48.46 | 48.21 | 48.38 | 48.26 | 5,457,900 |
24 Jan 2024 | 48.69 | 48.85 | 48.28 | 48.37 | 48.25 | 8,316,900 |
23 Jan 2024 | 47.92 | 48.48 | 47.64 | 48.21 | 48.10 | 4,963,500 |
22 Jan 2024 | 47.71 | 47.96 | 47.71 | 47.91 | 47.80 | 3,753,000 |
19 Jan 2024 | 47.23 | 47.90 | 47.23 | 47.83 | 47.72 | 3,278,600 |
18 Jan 2024 | 47.40 | 47.45 | 47.04 | 47.45 | 47.34 | 4,017,800 |
17 Jan 2024 | 47.01 | 47.28 | 46.97 | 47.22 | 47.11 | 4,831,300 |
16 Jan 2024 | 47.42 | 47.57 | 47.05 | 47.23 | 47.12 | 3,078,600 |
12 Jan 2024 | 47.88 | 48.00 | 47.35 | 47.40 | 47.29 | 4,210,300 |
11 Jan 2024 | 48.15 | 48.36 | 46.48 | 47.73 | 47.62 | 7,808,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |