Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 44.63 | 45.53 | 44.60 | 45.17 | 45.17 | 3,204,665 |
27 Mar 2024 | 44.06 | 44.81 | 44.05 | 44.59 | 44.59 | 22,139,400 |
26 Mar 2024 | 43.69 | 44.57 | 43.43 | 44.00 | 44.00 | 15,961,300 |
25 Mar 2024 | 43.06 | 43.96 | 43.06 | 43.55 | 43.55 | 14,644,700 |
22 Mar 2024 | 43.30 | 43.66 | 43.00 | 43.06 | 43.06 | 9,387,400 |
21 Mar 2024 | 42.92 | 43.59 | 42.84 | 43.42 | 43.42 | 15,268,300 |
20 Mar 2024 | 41.42 | 42.89 | 41.36 | 42.85 | 42.85 | 16,909,300 |
19 Mar 2024 | 40.92 | 41.68 | 40.72 | 41.51 | 41.51 | 15,936,400 |
18 Mar 2024 | 40.89 | 40.92 | 40.33 | 40.82 | 40.82 | 16,126,600 |
15 Mar 2024 | 39.27 | 40.82 | 39.27 | 40.69 | 40.69 | 82,750,500 |
14 Mar 2024 | 40.18 | 40.34 | 38.95 | 39.38 | 39.38 | 18,012,900 |
13 Mar 2024 | 39.46 | 40.47 | 39.34 | 40.26 | 40.26 | 19,081,300 |
12 Mar 2024 | 39.58 | 39.62 | 38.96 | 39.21 | 39.21 | 19,442,500 |
11 Mar 2024 | 39.28 | 39.81 | 39.22 | 39.53 | 39.53 | 11,659,100 |
08 Mar 2024 | 39.35 | 40.15 | 39.31 | 39.50 | 39.50 | 12,917,900 |
07 Mar 2024 | 40.17 | 40.32 | 39.26 | 39.35 | 39.35 | 15,428,000 |
06 Mar 2024 | 40.65 | 40.74 | 39.83 | 40.15 | 40.15 | 15,511,200 |
05 Mar 2024 | 40.70 | 40.89 | 40.13 | 40.65 | 40.65 | 18,913,500 |
04 Mar 2024 | 41.00 | 41.52 | 40.76 | 40.93 | 40.93 | 14,703,100 |
01 Mar 2024 | 40.81 | 41.80 | 40.40 | 40.99 | 40.99 | 13,074,600 |
29 Feb 2024 | 40.77 | 41.34 | 40.64 | 40.98 | 40.98 | 18,005,200 |
29 Feb 2024 | 0.12 Dividend | |||||
28 Feb 2024 | 40.06 | 41.08 | 40.05 | 40.63 | 40.51 | 15,697,500 |
27 Feb 2024 | 40.23 | 40.60 | 39.85 | 40.18 | 40.06 | 11,507,700 |
26 Feb 2024 | 39.64 | 40.73 | 39.60 | 39.79 | 39.67 | 16,610,200 |
23 Feb 2024 | 39.36 | 39.95 | 39.32 | 39.63 | 39.51 | 15,194,400 |
22 Feb 2024 | 39.55 | 39.80 | 39.16 | 39.34 | 39.22 | 11,458,100 |
21 Feb 2024 | 38.96 | 39.82 | 38.96 | 39.49 | 39.37 | 15,987,800 |
20 Feb 2024 | 38.35 | 39.17 | 38.13 | 39.01 | 38.89 | 16,971,300 |
16 Feb 2024 | 38.80 | 39.06 | 38.62 | 38.70 | 38.59 | 12,392,900 |
15 Feb 2024 | 38.67 | 39.51 | 38.64 | 38.99 | 38.87 | 15,688,600 |
14 Feb 2024 | 38.58 | 38.75 | 38.05 | 38.37 | 38.26 | 13,278,500 |
13 Feb 2024 | 38.80 | 38.94 | 37.83 | 38.31 | 38.20 | 18,979,000 |
12 Feb 2024 | 38.54 | 39.53 | 38.51 | 39.28 | 39.16 | 18,113,100 |
09 Feb 2024 | 38.62 | 38.98 | 38.45 | 38.56 | 38.45 | 13,066,000 |
08 Feb 2024 | 38.84 | 38.94 | 38.42 | 38.65 | 38.54 | 15,864,500 |
07 Feb 2024 | 38.54 | 39.12 | 38.10 | 38.72 | 38.61 | 19,093,800 |
06 Feb 2024 | 37.60 | 38.67 | 37.60 | 38.03 | 37.92 | 16,280,200 |
05 Feb 2024 | 38.53 | 38.69 | 37.68 | 37.79 | 37.68 | 19,722,400 |
02 Feb 2024 | 38.53 | 39.19 | 38.29 | 38.91 | 38.80 | 19,817,100 |
01 Feb 2024 | 39.18 | 39.31 | 38.53 | 38.87 | 38.76 | 21,343,000 |
31 Jan 2024 | 38.20 | 39.75 | 38.13 | 38.80 | 38.69 | 34,203,100 |
30 Jan 2024 | 38.35 | 38.96 | 37.40 | 38.15 | 38.04 | 57,982,600 |
29 Jan 2024 | 35.20 | 35.61 | 34.93 | 35.39 | 35.29 | 24,054,800 |
26 Jan 2024 | 35.16 | 35.55 | 35.04 | 35.18 | 35.08 | 14,190,100 |
25 Jan 2024 | 34.96 | 35.26 | 34.71 | 35.16 | 35.06 | 21,520,300 |
24 Jan 2024 | 35.29 | 35.60 | 34.56 | 34.70 | 34.60 | 15,483,400 |
23 Jan 2024 | 35.62 | 35.76 | 34.94 | 35.23 | 35.13 | 16,822,800 |
22 Jan 2024 | 35.55 | 36.05 | 35.28 | 35.32 | 35.22 | 15,127,100 |
19 Jan 2024 | 34.59 | 35.66 | 34.34 | 35.51 | 35.41 | 17,595,100 |
18 Jan 2024 | 35.30 | 35.36 | 34.32 | 34.58 | 34.48 | 22,571,800 |
17 Jan 2024 | 34.83 | 35.21 | 34.73 | 35.01 | 34.91 | 15,352,800 |
16 Jan 2024 | 34.73 | 35.58 | 34.62 | 35.39 | 35.29 | 18,287,200 |
12 Jan 2024 | 35.67 | 36.12 | 35.20 | 35.26 | 35.16 | 16,649,600 |
11 Jan 2024 | 36.11 | 36.25 | 35.61 | 35.86 | 35.75 | 14,628,200 |
10 Jan 2024 | 36.57 | 36.62 | 35.99 | 36.31 | 36.20 | 16,042,600 |
09 Jan 2024 | 36.35 | 36.73 | 36.19 | 36.54 | 36.43 | 13,892,800 |
08 Jan 2024 | 35.83 | 36.85 | 35.82 | 36.70 | 36.59 | 13,774,800 |
05 Jan 2024 | 35.51 | 36.61 | 35.44 | 35.99 | 35.88 | 14,996,100 |
04 Jan 2024 | 35.66 | 35.98 | 35.28 | 35.49 | 35.39 | 20,138,000 |
03 Jan 2024 | 35.51 | 35.62 | 34.70 | 35.27 | 35.17 | 20,308,800 |
02 Jan 2024 | 35.64 | 36.63 | 35.44 | 36.05 | 35.94 | 17,501,300 |
29 Dec 2023 | 36.13 | 36.46 | 35.86 | 35.92 | 35.81 | 14,124,700 |
28 Dec 2023 | 36.00 | 36.24 | 35.91 | 36.20 | 36.09 | 9,719,400 |
27 Dec 2023 | 36.10 | 36.26 | 35.70 | 36.08 | 35.97 | 11,128,500 |
26 Dec 2023 | 36.02 | 36.42 | 36.02 | 36.13 | 36.02 | 10,733,900 |
22 Dec 2023 | 36.11 | 36.62 | 35.84 | 36.02 | 35.91 | 15,020,900 |
21 Dec 2023 | 35.83 | 36.32 | 35.69 | 36.25 | 36.14 | 18,421,900 |
20 Dec 2023 | 35.73 | 36.40 | 35.46 | 35.47 | 35.37 | 16,585,400 |
19 Dec 2023 | 35.51 | 35.99 | 35.37 | 35.87 | 35.76 | 11,875,400 |
18 Dec 2023 | 35.78 | 36.16 | 35.43 | 35.44 | 35.34 | 18,151,800 |
15 Dec 2023 | 36.30 | 36.49 | 35.62 | 35.73 | 35.62 | 34,153,800 |
14 Dec 2023 | 34.62 | 36.32 | 34.55 | 36.25 | 36.14 | 35,593,100 |
13 Dec 2023 | 33.30 | 34.06 | 32.83 | 33.99 | 33.89 | 28,807,100 |
12 Dec 2023 | 33.50 | 33.91 | 33.36 | 33.42 | 33.32 | 22,492,100 |
11 Dec 2023 | 33.50 | 34.02 | 33.44 | 33.58 | 33.48 | 23,314,400 |
08 Dec 2023 | 33.51 | 34.32 | 33.51 | 33.75 | 33.65 | 20,272,100 |
07 Dec 2023 | 32.98 | 33.62 | 32.81 | 33.51 | 33.41 | 20,158,800 |
06 Dec 2023 | 33.05 | 33.67 | 32.87 | 32.91 | 32.81 | 21,736,200 |
05 Dec 2023 | 32.96 | 33.43 | 32.66 | 32.68 | 32.58 | 25,717,600 |
04 Dec 2023 | 32.67 | 33.44 | 32.60 | 33.07 | 32.97 | 29,590,100 |
01 Dec 2023 | 31.52 | 32.59 | 31.52 | 32.36 | 32.26 | 31,642,900 |
30 Nov 2023 | 31.75 | 32.27 | 31.58 | 31.60 | 31.51 | 45,236,500 |
30 Nov 2023 | 0.09 Dividend | |||||
29 Nov 2023 | 31.87 | 32.29 | 31.42 | 31.60 | 31.42 | 85,193,700 |
28 Nov 2023 | 28.44 | 29.00 | 28.33 | 28.89 | 28.72 | 18,156,700 |
27 Nov 2023 | 28.02 | 28.52 | 27.94 | 28.50 | 28.33 | 19,878,800 |
24 Nov 2023 | 28.17 | 28.50 | 28.12 | 28.18 | 28.02 | 6,941,400 |
22 Nov 2023 | 28.06 | 28.35 | 27.84 | 28.10 | 27.94 | 11,338,100 |
21 Nov 2023 | 28.25 | 28.57 | 27.70 | 27.90 | 27.74 | 19,693,500 |
20 Nov 2023 | 28.18 | 28.77 | 28.14 | 28.52 | 28.35 | 19,348,500 |
17 Nov 2023 | 27.86 | 28.03 | 27.53 | 28.03 | 27.87 | 19,919,800 |
16 Nov 2023 | 27.93 | 28.19 | 27.42 | 27.48 | 27.32 | 16,692,000 |
15 Nov 2023 | 28.07 | 28.23 | 27.73 | 28.14 | 27.98 | 19,628,900 |
14 Nov 2023 | 27.45 | 28.42 | 27.41 | 28.20 | 28.04 | 24,219,700 |
13 Nov 2023 | 26.73 | 27.11 | 26.64 | 26.90 | 26.74 | 16,394,300 |
10 Nov 2023 | 26.71 | 27.00 | 26.30 | 26.85 | 26.69 | 16,946,700 |
09 Nov 2023 | 27.71 | 27.71 | 26.63 | 26.65 | 26.50 | 16,045,900 |
08 Nov 2023 | 28.34 | 28.36 | 27.52 | 27.56 | 27.40 | 18,282,600 |
07 Nov 2023 | 28.81 | 28.95 | 28.06 | 28.41 | 28.25 | 18,254,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |