Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 41.25 | 41.46 | 40.60 | 40.66 | 40.66 | 7,182,736 |
02 May 2024 | 40.42 | 41.37 | 40.32 | 41.05 | 41.05 | 8,164,500 |
01 May 2024 | 40.60 | 41.78 | 40.49 | 40.58 | 40.58 | 12,105,900 |
30 Apr 2024 | 41.15 | 41.63 | 40.49 | 40.64 | 40.64 | 13,547,700 |
29 Apr 2024 | 42.57 | 42.92 | 41.51 | 42.26 | 42.26 | 12,316,500 |
26 Apr 2024 | 43.24 | 43.39 | 42.50 | 42.73 | 42.73 | 14,689,200 |
25 Apr 2024 | 40.33 | 43.91 | 39.98 | 43.41 | 43.41 | 36,611,600 |
24 Apr 2024 | 37.42 | 38.74 | 37.26 | 38.60 | 38.60 | 11,977,200 |
23 Apr 2024 | 37.00 | 37.81 | 36.60 | 37.71 | 37.71 | 12,186,900 |
22 Apr 2024 | 37.65 | 38.28 | 37.37 | 37.46 | 37.46 | 14,173,400 |
19 Apr 2024 | 38.50 | 39.21 | 38.35 | 39.02 | 39.02 | 10,435,500 |
18 Apr 2024 | 39.14 | 39.21 | 38.25 | 38.55 | 38.55 | 6,426,700 |
17 Apr 2024 | 38.27 | 38.99 | 37.98 | 38.56 | 38.56 | 10,811,300 |
16 Apr 2024 | 37.90 | 38.44 | 37.38 | 38.11 | 38.11 | 11,832,700 |
15 Apr 2024 | 38.88 | 38.96 | 37.77 | 38.44 | 38.44 | 11,524,300 |
12 Apr 2024 | 40.20 | 41.30 | 38.31 | 38.64 | 38.64 | 24,329,800 |
11 Apr 2024 | 39.32 | 39.47 | 38.35 | 39.07 | 39.07 | 11,538,200 |
10 Apr 2024 | 38.70 | 39.27 | 38.21 | 39.06 | 39.06 | 12,584,300 |
09 Apr 2024 | 40.17 | 40.78 | 39.45 | 39.67 | 39.67 | 14,876,200 |
08 Apr 2024 | 40.00 | 40.14 | 39.17 | 39.40 | 39.40 | 16,286,200 |
05 Apr 2024 | 37.73 | 39.92 | 37.56 | 39.65 | 39.65 | 21,084,700 |
04 Apr 2024 | 37.29 | 38.21 | 36.98 | 37.72 | 37.72 | 16,421,300 |
03 Apr 2024 | 36.76 | 37.42 | 36.67 | 37.23 | 37.23 | 15,548,100 |
02 Apr 2024 | 36.65 | 37.00 | 36.44 | 36.79 | 36.79 | 15,006,800 |
01 Apr 2024 | 36.96 | 37.08 | 36.10 | 36.43 | 36.43 | 12,495,800 |
28 Mar 2024 | 35.74 | 36.37 | 35.37 | 35.84 | 35.84 | 14,877,900 |
27 Mar 2024 | 34.31 | 35.28 | 34.18 | 35.25 | 35.25 | 10,667,000 |
26 Mar 2024 | 34.68 | 34.74 | 34.00 | 34.00 | 34.00 | 9,555,900 |
25 Mar 2024 | 34.02 | 34.74 | 33.86 | 33.92 | 33.92 | 9,284,100 |
22 Mar 2024 | 34.33 | 34.53 | 33.77 | 33.77 | 33.77 | 9,514,500 |
21 Mar 2024 | 34.95 | 35.53 | 34.48 | 34.53 | 34.53 | 13,157,300 |
20 Mar 2024 | 33.45 | 34.69 | 33.29 | 34.30 | 34.30 | 11,577,700 |
19 Mar 2024 | 34.08 | 34.16 | 33.36 | 33.56 | 33.56 | 13,681,800 |
18 Mar 2024 | 33.69 | 34.65 | 33.59 | 34.42 | 34.42 | 14,967,400 |
15 Mar 2024 | 33.48 | 34.06 | 33.37 | 33.88 | 33.88 | 53,027,700 |
14 Mar 2024 | 33.84 | 34.57 | 33.66 | 34.21 | 34.21 | 18,926,700 |
13 Mar 2024 | 34.14 | 34.63 | 34.04 | 34.37 | 34.37 | 15,764,600 |
12 Mar 2024 | 34.49 | 34.50 | 33.67 | 33.88 | 33.88 | 14,192,200 |
11 Mar 2024 | 34.13 | 35.46 | 33.89 | 35.24 | 35.24 | 20,370,400 |
08 Mar 2024 | 34.14 | 34.35 | 33.76 | 33.91 | 33.91 | 13,720,200 |
07 Mar 2024 | 33.99 | 34.23 | 33.60 | 33.89 | 33.89 | 10,845,300 |
06 Mar 2024 | 33.65 | 34.28 | 33.51 | 33.62 | 33.62 | 13,627,000 |
05 Mar 2024 | 34.00 | 34.31 | 33.22 | 33.34 | 33.34 | 16,332,900 |
04 Mar 2024 | 31.72 | 33.63 | 31.67 | 33.48 | 33.48 | 28,767,800 |
04 Mar 2024 | 0.25 Dividend | |||||
01 Mar 2024 | 31.63 | 32.34 | 30.93 | 31.94 | 31.69 | 17,000,700 |
29 Feb 2024 | 30.77 | 31.49 | 30.51 | 31.25 | 31.01 | 18,472,200 |
28 Feb 2024 | 29.59 | 30.06 | 29.42 | 29.87 | 29.64 | 12,681,600 |
27 Feb 2024 | 30.19 | 30.27 | 29.75 | 29.86 | 29.63 | 13,232,800 |
26 Feb 2024 | 30.63 | 30.82 | 29.74 | 30.01 | 29.78 | 23,497,000 |
23 Feb 2024 | 31.07 | 31.48 | 30.18 | 31.28 | 31.04 | 21,714,400 |
22 Feb 2024 | 33.00 | 33.19 | 30.71 | 30.89 | 30.65 | 30,588,400 |
21 Feb 2024 | 33.21 | 33.48 | 32.69 | 33.43 | 33.17 | 13,382,800 |
20 Feb 2024 | 33.63 | 33.80 | 33.03 | 33.19 | 32.93 | 9,491,000 |
16 Feb 2024 | 32.93 | 33.63 | 32.84 | 33.43 | 33.17 | 9,464,900 |
15 Feb 2024 | 32.59 | 33.40 | 32.55 | 33.08 | 32.82 | 11,095,200 |
14 Feb 2024 | 31.95 | 32.15 | 31.62 | 32.12 | 31.87 | 9,943,400 |
13 Feb 2024 | 32.76 | 32.86 | 31.74 | 32.04 | 31.79 | 14,169,900 |
12 Feb 2024 | 32.79 | 33.69 | 32.61 | 33.56 | 33.30 | 9,856,400 |
09 Feb 2024 | 33.24 | 33.24 | 32.54 | 32.79 | 32.53 | 10,676,900 |
08 Feb 2024 | 33.44 | 33.59 | 33.23 | 33.34 | 33.08 | 8,156,100 |
07 Feb 2024 | 33.75 | 33.77 | 33.31 | 33.65 | 33.39 | 8,250,000 |
06 Feb 2024 | 33.48 | 33.74 | 33.08 | 33.66 | 33.40 | 9,501,600 |
05 Feb 2024 | 33.68 | 33.95 | 33.35 | 33.36 | 33.10 | 12,077,100 |
02 Feb 2024 | 34.77 | 34.88 | 33.80 | 34.41 | 34.14 | 17,115,300 |
01 Feb 2024 | 34.68 | 35.61 | 34.67 | 35.61 | 35.33 | 11,872,700 |
31 Jan 2024 | 34.88 | 35.43 | 34.50 | 34.51 | 34.24 | 12,557,200 |
30 Jan 2024 | 34.75 | 34.81 | 34.20 | 34.51 | 34.24 | 7,633,200 |
29 Jan 2024 | 34.54 | 34.65 | 34.08 | 34.65 | 34.38 | 13,098,200 |
26 Jan 2024 | 34.50 | 34.61 | 34.16 | 34.21 | 33.94 | 9,500,000 |
25 Jan 2024 | 34.99 | 35.01 | 34.26 | 34.49 | 34.22 | 10,949,000 |
24 Jan 2024 | 36.01 | 36.39 | 34.41 | 34.44 | 34.17 | 13,515,300 |
23 Jan 2024 | 35.25 | 35.43 | 35.02 | 35.36 | 35.08 | 7,507,800 |
22 Jan 2024 | 34.31 | 35.13 | 34.20 | 35.00 | 34.73 | 11,795,400 |
19 Jan 2024 | 34.57 | 34.69 | 34.21 | 34.58 | 34.31 | 10,704,800 |
18 Jan 2024 | 34.81 | 34.84 | 34.39 | 34.62 | 34.35 | 10,762,700 |
17 Jan 2024 | 35.24 | 35.24 | 34.70 | 34.73 | 34.46 | 16,109,300 |
16 Jan 2024 | 37.20 | 37.20 | 35.98 | 36.01 | 35.73 | 11,303,300 |
12 Jan 2024 | 38.16 | 38.52 | 37.62 | 37.64 | 37.35 | 9,090,700 |
11 Jan 2024 | 37.98 | 38.09 | 37.20 | 37.52 | 37.23 | 8,390,100 |
10 Jan 2024 | 38.55 | 38.68 | 37.94 | 37.95 | 37.65 | 8,683,300 |
09 Jan 2024 | 39.55 | 39.68 | 38.57 | 38.68 | 38.38 | 9,638,200 |
08 Jan 2024 | 39.64 | 40.49 | 39.35 | 40.23 | 39.92 | 6,704,000 |
05 Jan 2024 | 40.14 | 40.87 | 39.76 | 40.34 | 40.02 | 6,832,700 |
04 Jan 2024 | 39.91 | 40.15 | 39.34 | 40.12 | 39.81 | 8,469,100 |
03 Jan 2024 | 39.93 | 40.24 | 39.44 | 40.00 | 39.69 | 10,382,900 |
02 Jan 2024 | 41.26 | 41.74 | 40.74 | 40.91 | 40.59 | 8,242,900 |
29 Dec 2023 | 41.41 | 41.57 | 41.23 | 41.39 | 41.07 | 6,985,100 |
28 Dec 2023 | 42.10 | 42.42 | 41.68 | 41.70 | 41.37 | 6,259,400 |
27 Dec 2023 | 42.04 | 42.60 | 41.94 | 42.38 | 42.05 | 7,687,800 |
26 Dec 2023 | 42.33 | 42.47 | 41.80 | 41.91 | 41.58 | 4,979,200 |
22 Dec 2023 | 42.35 | 42.81 | 42.01 | 42.06 | 41.73 | 9,132,300 |
21 Dec 2023 | 41.76 | 41.88 | 41.18 | 41.43 | 41.11 | 7,344,200 |
20 Dec 2023 | 41.81 | 41.99 | 41.09 | 41.12 | 40.80 | 9,283,800 |
19 Dec 2023 | 41.42 | 42.37 | 41.20 | 41.77 | 41.44 | 15,649,800 |
18 Dec 2023 | 41.04 | 41.20 | 40.48 | 41.09 | 40.77 | 13,168,900 |
15 Dec 2023 | 40.87 | 41.18 | 40.52 | 40.87 | 40.55 | 33,145,900 |
14 Dec 2023 | 40.97 | 41.69 | 40.83 | 41.15 | 40.83 | 18,867,700 |
13 Dec 2023 | 37.45 | 40.01 | 37.26 | 40.00 | 39.69 | 19,102,500 |
12 Dec 2023 | 38.93 | 38.97 | 37.53 | 37.77 | 37.47 | 11,758,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |